Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.76	48.02	47.70	48.00	14,083,172	+0.18(+0.37%)
Dec 30, 2019	48.33	48.41	47.74	47.83	12,216,472	-0.29(-0.59%)
Dec 27, 2019	48.44	48.47	48.06	48.11	11,087,020	-0.21(-0.42%)
Dec 26, 2019	48.23	48.53	48.14	48.32	14,028,294	+0.29(+0.61%)
Dec 24, 2019	48.14	48.22	47.95	48.02	5,195,019	+0.01(+0.02%)
Dec 23, 2019	47.59	48.18	47.51	48.01	19,767,062	+0.43(+0.90%)
Dec 20, 2019	48.23	48.23	47.35	47.59	74,330,224	-0.27(-0.56%)
Dec 19, 2019	47.95	48.03	47.67	47.85	20,322,512	-0.04(-0.07%)
Dec 18, 2019	48.59	48.59	47.85	47.89	21,133,592	-0.60(-1.23%)
Dec 17, 2019	48.28	48.64	48.17	48.49	18,742,326	+0.11(+0.22%)
Dec 16, 2019	48.40	48.68	48.38	48.38	22,183,062	+0.38(+0.80%)
Dec 13, 2019	48.23	48.56	47.67	48.00	21,495,214	-0.51(-1.05%)
Dec 12, 2019	47.62	48.67	47.38	48.50	21,427,330	+1.06(+2.24%)
Dec 11, 2019	47.95	48.17	47.35	47.44	18,866,548	-0.46(-0.97%)
Dec 10, 2019	47.73	48.07	47.63	47.91	17,885,818	-0.21(-0.43%)
Dec 09, 2019	48.33	48.66	48.10	48.11	16,890,276	-0.40(-0.83%)
Dec 06, 2019	48.06	48.55	47.91	48.51	20,538,338	+1.02(+2.14%)
Dec 05, 2019	47.66	47.76	47.38	47.50	15,129,483	-0.01(-0.02%)
Dec 04, 2019	46.93	47.72	46.87	47.50	21,145,208	+0.59(+1.26%)
Dec 03, 2019	47.30	47.34	46.55	46.92	28,869,494	-0.93(-1.94%)
Dec 02, 2019	48.46	48.58	47.78	47.84	22,697,710	-0.75(-1.54%)
Nov 29, 2019	48.25	48.85	48.25	48.59	11,777,276	+0.11(+0.22%)
Nov 27, 2019	48.32	48.54	48.19	48.49	18,329,944	+0.46(+0.97%)
Nov 26, 2019	48.28	48.29	47.94	48.02	20,261,496	-0.35(-0.72%)
Nov 25, 2019	48.66	48.66	48.22	48.37	17,439,616	-0.06(-0.13%)
Nov 22, 2019	48.09	48.50	48.01	48.43	15,492,263	+0.64(+1.34%)
Nov 21, 2019	48.04	48.12	47.59	47.79	18,137,370	+0.02(+0.04%)
Nov 20, 2019	47.94	48.06	47.51	47.77	16,804,930	-0.44(-0.91%)
Nov 19, 2019	48.27	48.48	48.07	48.21	16,176,651	+0.03(+0.06%)
Nov 18, 2019	48.04	48.28	47.87	48.18	16,110,044	+0.18(+0.37%)
Nov 15, 2019	47.99	48.13	47.67	48.00	17,063,746	+0.28(+0.58%)
Nov 14, 2019	47.49	47.79	47.38	47.73	18,482,374	+0.18(+0.38%)
Nov 13, 2019	48.01	48.09	47.48	47.55	18,981,990	-0.83(-1.72%)
Nov 12, 2019	47.96	48.40	47.84	48.38	17,021,192	+0.15(+0.31%)
Nov 11, 2019	48.00	48.31	47.94	48.23	11,946,323	-0.04(-0.09%)
Nov 08, 2019	48.03	48.39	47.79	48.27	16,500,021	+0.09(+0.19%)
Nov 07, 2019	47.99	48.54	47.99	48.18	26,279,852	+0.63(+1.33%)
Nov 06, 2019	47.10	47.58	46.99	47.55	24,945,668	+0.44(+0.94%)
Nov 05, 2019	46.61	47.28	46.61	47.11	29,375,520	+0.51(+1.10%)
Nov 04, 2019	46.47	46.66	46.17	46.59	19,812,100	+0.48(+1.03%)
Nov 01, 2019	46.07	46.21	45.88	46.12	18,509,778	+0.49(+1.07%)
Oct 31, 2019	45.76	45.99	45.20	45.63	21,287,988	-0.35(-0.77%)
Oct 30, 2019	45.85	46.20	45.62	45.99	18,279,014	-0.12(-0.27%)
Oct 29, 2019	45.52	46.28	45.52	46.11	23,831,282	+0.46(+1.01%)
Oct 28, 2019	45.91	45.99	45.57	45.65	27,058,412	+0.07(+0.16%)
Oct 25, 2019	45.15	45.72	45.07	45.58	19,724,958	+0.42(+0.92%)
Oct 24, 2019	44.77	45.25	44.77	45.16	20,052,270	+0.15(+0.33%)
Oct 23, 2019	44.83	45.05	44.69	45.01	17,146,618	+0.27(+0.61%)
Oct 22, 2019	44.58	45.09	44.39	44.74	22,031,630	+0.14(+0.32%)
Oct 21, 2019	44.44	44.63	44.34	44.60	23,058,078	+0.43(+0.98%)
Oct 18, 2019	43.61	44.39	43.59	44.16	23,986,464	+0.32(+0.73%)
Oct 17, 2019	44.17	44.34	43.73	43.85	23,294,752	+0.02(+0.04%)
Oct 16, 2019	44.23	44.44	43.70	43.83	26,882,966	-0.46(-1.04%)
Oct 15, 2019	43.55	45.30	43.11	44.29	44,700,268	+0.74(+1.70%)
Oct 14, 2019	43.39	43.70	43.29	43.55	19,318,776	+0.05(+0.12%)
Oct 11, 2019	43.71	44.12	43.44	43.49	26,127,624	+0.49(+1.15%)
Oct 10, 2019	42.72	43.37	42.56	43.00	20,825,864	+0.44(+1.04%)
Oct 09, 2019	42.57	42.79	42.49	42.56	15,313,799	+0.29(+0.69%)
Oct 08, 2019	42.64	42.73	42.02	42.26	22,442,292	-0.88(-2.03%)
Oct 07, 2019	43.26	43.56	43.09	43.14	17,807,038	-0.35(-0.81%)
Oct 04, 2019	43.01	43.53	42.89	43.49	18,044,072	+0.65(+1.51%)
Oct 03, 2019	42.69	42.87	41.82	42.85	23,347,926	+0.01(+0.02%)
Oct 02, 2019	43.06	43.34	42.75	42.84	28,068,926	-0.52(-1.20%)

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.