Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.84	47.19	46.70	47.04	276,158	+0.08(+0.17%)
Dec 30, 2019	46.99	47.08	46.36	46.96	232,394	+0.13(+0.27%)
Dec 27, 2019	47.18	47.22	46.62	46.84	139,895	-0.05(-0.10%)
Dec 26, 2019	47.69	47.69	46.74	46.88	106,354	-0.74(-1.55%)
Dec 24, 2019	47.55	47.63	47.15	47.62	111,167	+0.19(+0.40%)
Dec 23, 2019	47.14	47.95	46.64	47.43	257,897	+0.45(+0.97%)
Dec 20, 2019	47.17	47.36	46.64	46.97	1,001,940	-0.04(-0.08%)
Dec 19, 2019	47.56	47.58	46.74	47.01	315,753	-0.49(-1.02%)
Dec 18, 2019	47.03	47.88	46.85	47.49	343,838	+0.38(+0.80%)
Dec 17, 2019	50.41	50.81	47.02	47.12	428,814	-3.29(-6.52%)
Dec 16, 2019	50.30	50.72	50.30	50.41	186,486	+0.24(+0.47%)
Dec 13, 2019	49.97	50.18	49.54	50.17	245,009	-0.03(-0.05%)
Dec 12, 2019	50.45	50.73	49.83	50.20	217,790	-0.26(-0.52%)
Dec 11, 2019	50.98	51.19	50.31	50.46	325,651	-0.38(-0.75%)
Dec 10, 2019	51.30	51.51	50.81	50.84	240,065	-0.51(-0.99%)
Dec 09, 2019	51.74	51.74	51.34	51.35	227,627	-0.48(-0.93%)
Dec 06, 2019	52.02	52.33	51.23	51.83	373,787	-0.02(-0.04%)
Dec 05, 2019	51.19	51.86	50.94	51.85	242,702	+0.69(+1.35%)
Dec 04, 2019	51.84	52.00	51.13	51.16	273,482	-0.37(-0.72%)
Dec 03, 2019	50.85	51.66	50.72	51.53	566,083	+0.15(+0.30%)
Dec 02, 2019	51.84	51.89	51.01	51.38	249,788	-0.38(-0.73%)
Nov 29, 2019	51.81	52.06	51.47	51.76	103,426	-0.14(-0.26%)
Nov 27, 2019	52.16	52.25	51.76	51.89	97,901	-0.06(-0.12%)
Nov 26, 2019	51.51	52.19	51.41	51.96	246,952	+0.67(+1.31%)
Nov 25, 2019	51.37	51.72	51.14	51.29	354,457	+0.30(+0.59%)
Nov 22, 2019	52.10	52.10	50.86	50.99	161,216	-0.96(-1.86%)
Nov 21, 2019	52.66	52.67	51.56	51.95	198,459	-0.46(-0.87%)
Nov 20, 2019	52.59	52.86	51.93	52.41	222,938	-0.09(-0.17%)
Nov 19, 2019	52.37	53.11	52.30	52.50	371,800	+0.39(+0.75%)
Nov 18, 2019	51.50	52.34	51.41	52.11	200,847	+0.51(+0.98%)
Nov 15, 2019	51.58	51.65	50.82	51.60	716,910	+0.22(+0.42%)
Nov 14, 2019	50.51	51.42	50.40	51.39	271,258	+0.55(+1.09%)
Nov 13, 2019	50.72	51.18	50.24	50.83	138,355	+0.02(+0.04%)
Nov 12, 2019	50.72	50.97	49.53	50.82	209,849	+0.12(+0.23%)
Nov 11, 2019	49.79	50.91	49.79	50.70	471,794	+0.70(+1.39%)
Nov 08, 2019	50.04	50.23	49.71	50.00	214,255	-0.25(-0.50%)
Nov 07, 2019	51.06	51.25	50.09	50.25	260,285	-0.50(-0.98%)
Nov 06, 2019	51.13	51.23	50.52	50.75	207,132	-0.51(-0.99%)
Nov 05, 2019	51.51	51.93	50.91	51.26	243,465	-0.48(-0.93%)
Nov 04, 2019	51.22	51.93	50.25	51.74	268,639	+0.65(+1.28%)
Nov 01, 2019	52.53	52.72	50.50	51.09	407,847	-1.08(-2.06%)
Oct 31, 2019	50.00	52.27	49.10	52.16	642,347	+4.91(+10.38%)
Oct 30, 2019	47.12	47.35	46.61	47.26	226,332	+0.04(+0.08%)
Oct 29, 2019	46.25	47.54	46.25	47.22	245,199	+1.10(+2.39%)
Oct 28, 2019	45.38	46.20	45.38	46.12	215,574	+0.97(+2.14%)
Oct 25, 2019	45.58	45.89	45.04	45.15	145,304	-0.43(-0.93%)
Oct 24, 2019	45.48	45.89	45.21	45.58	194,540	+0.33(+0.72%)
Oct 23, 2019	45.50	45.89	45.06	45.25	170,462	-0.19(-0.42%)
Oct 22, 2019	46.34	46.47	45.40	45.44	120,678	-0.84(-1.82%)
Oct 21, 2019	46.09	46.54	45.97	46.28	146,551	+0.52(+1.13%)
Oct 18, 2019	46.25	46.34	45.25	45.77	161,768	-0.61(-1.31%)
Oct 17, 2019	46.52	46.58	46.01	46.37	208,732	+0.13(+0.27%)
Oct 16, 2019	46.45	46.59	45.97	46.25	182,984	-0.29(-0.62%)
Oct 15, 2019	46.75	46.89	44.69	46.53	190,038	-0.08(-0.17%)
Oct 14, 2019	47.02	47.34	46.37	46.62	84,935	-0.55(-1.17%)
Oct 11, 2019	46.98	47.71	46.87	47.17	184,863	+0.72(+1.56%)
Oct 10, 2019	46.23	47.04	46.07	46.44	174,278	+0.21(+0.45%)
Oct 09, 2019	45.77	46.36	45.41	46.24	323,624	+0.89(+1.96%)
Oct 08, 2019	46.43	46.43	45.28	45.35	347,962	-1.44(-3.08%)
Oct 07, 2019	46.98	46.99	46.65	46.79	556,858	-0.26(-0.56%)
Oct 04, 2019	46.53	47.47	46.53	47.05	461,991	+0.72(+1.56%)
Oct 03, 2019	46.09	46.53	45.63	46.33	194,429	+0.15(+0.33%)
Oct 02, 2019	45.81	48.51	45.09	46.17	420,372	+0.09(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.