Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.13	47.39	47.07	47.37	14,272,342	+0.18(+0.37%)
Dec 30, 2019	47.69	47.77	47.10	47.19	12,380,568	-0.28(-0.59%)
Dec 27, 2019	47.80	47.83	47.43	47.47	11,235,944	-0.20(-0.42%)
Dec 26, 2019	47.59	47.89	47.50	47.68	14,216,726	+0.29(+0.61%)
Dec 24, 2019	47.50	47.58	47.31	47.39	5,264,801	+0.01(+0.02%)
Dec 23, 2019	46.96	47.54	46.88	47.38	20,032,580	+0.42(+0.90%)
Dec 20, 2019	47.59	47.59	46.73	46.95	75,328,656	-0.26(-0.56%)
Dec 19, 2019	47.32	47.39	47.03	47.22	20,595,492	-0.04(-0.07%)
Dec 18, 2019	47.95	47.95	47.22	47.25	21,417,466	-0.59(-1.23%)
Dec 17, 2019	47.64	47.99	47.54	47.84	18,994,080	+0.11(+0.22%)
Dec 16, 2019	47.76	48.04	47.74	47.74	22,481,032	+0.38(+0.80%)
Dec 13, 2019	47.59	47.91	47.04	47.36	21,783,946	-0.50(-1.05%)
Dec 12, 2019	46.99	48.03	46.75	47.86	21,715,150	+1.05(+2.24%)
Dec 11, 2019	47.32	47.53	46.73	46.81	19,119,970	-0.46(-0.97%)
Dec 10, 2019	47.10	47.43	47.00	47.27	18,126,066	-0.20(-0.43%)
Dec 09, 2019	47.69	48.02	47.47	47.47	17,117,152	-0.40(-0.83%)
Dec 06, 2019	47.42	47.91	47.27	47.87	20,814,216	+1.00(+2.14%)
Dec 05, 2019	47.02	47.13	46.75	46.87	15,332,708	-0.01(-0.02%)
Dec 04, 2019	46.31	47.09	46.25	46.88	21,429,236	+0.58(+1.26%)
Dec 03, 2019	46.67	46.71	45.93	46.29	29,257,278	-0.92(-1.94%)
Dec 02, 2019	47.82	47.93	47.15	47.21	23,002,594	-0.74(-1.54%)
Nov 29, 2019	47.61	48.20	47.61	47.95	11,935,472	+0.11(+0.22%)
Nov 27, 2019	47.68	47.89	47.55	47.84	18,576,158	+0.46(+0.97%)
Nov 26, 2019	47.64	47.65	47.31	47.39	20,533,654	-0.34(-0.72%)
Nov 25, 2019	48.01	48.01	47.58	47.73	17,673,872	-0.06(-0.13%)
Nov 22, 2019	47.46	47.85	47.37	47.79	15,700,360	+0.63(+1.34%)
Nov 21, 2019	47.40	47.48	46.96	47.16	18,380,998	+0.02(+0.04%)
Nov 20, 2019	47.31	47.42	46.88	47.14	17,030,660	-0.43(-0.91%)
Nov 19, 2019	47.63	47.83	47.43	47.57	16,393,941	+0.03(+0.06%)
Nov 18, 2019	47.40	47.64	47.24	47.54	16,326,439	+0.18(+0.37%)
Nov 15, 2019	47.35	47.49	47.04	47.37	17,292,952	+0.27(+0.58%)
Nov 14, 2019	46.86	47.16	46.75	47.10	18,730,636	+0.18(+0.38%)
Nov 13, 2019	47.38	47.46	46.85	46.92	19,236,962	-0.82(-1.72%)
Nov 12, 2019	47.32	47.76	47.21	47.74	17,249,828	+0.15(+0.31%)
Nov 11, 2019	47.36	47.67	47.31	47.59	12,106,790	-0.04(-0.09%)
Nov 08, 2019	47.39	47.75	47.16	47.63	16,721,655	+0.09(+0.19%)
Nov 07, 2019	47.35	47.90	47.35	47.54	26,632,850	+0.63(+1.33%)
Nov 06, 2019	46.47	46.95	46.37	46.92	25,280,746	+0.44(+0.94%)
Nov 05, 2019	45.99	46.66	45.99	46.48	29,770,100	+0.51(+1.10%)
Nov 04, 2019	45.86	46.04	45.56	45.98	20,078,224	+0.47(+1.04%)
Nov 01, 2019	45.46	45.60	45.27	45.51	18,758,408	+0.48(+1.07%)
Oct 31, 2019	45.15	45.38	44.60	45.03	21,573,936	-0.35(-0.77%)
Oct 30, 2019	45.24	45.59	45.02	45.38	18,524,544	-0.12(-0.27%)
Oct 29, 2019	44.91	45.66	44.91	45.50	24,151,392	+0.45(+1.01%)
Oct 28, 2019	45.30	45.38	44.97	45.04	27,421,870	+0.07(+0.15%)
Oct 25, 2019	44.55	45.11	44.48	44.97	19,989,910	+0.41(+0.92%)
Oct 24, 2019	44.18	44.65	44.18	44.56	20,321,618	+0.15(+0.33%)
Oct 23, 2019	44.23	44.45	44.10	44.42	17,376,938	+0.27(+0.61%)
Oct 22, 2019	43.99	44.49	43.81	44.15	22,327,566	+0.14(+0.32%)
Oct 21, 2019	43.85	44.04	43.75	44.01	23,367,802	+0.43(+0.98%)
Oct 18, 2019	43.03	43.80	43.01	43.58	24,308,658	+0.31(+0.73%)
Oct 17, 2019	43.59	43.75	43.15	43.27	23,607,654	+0.02(+0.04%)
Oct 16, 2019	43.64	43.85	43.13	43.25	27,244,068	-0.45(-1.04%)
Oct 15, 2019	42.98	44.70	42.54	43.70	45,300,696	+0.73(+1.70%)
Oct 14, 2019	42.81	43.13	42.72	42.97	19,578,272	+0.05(+0.12%)
Oct 11, 2019	43.13	43.54	42.86	42.92	26,478,580	+0.49(+1.15%)
Oct 10, 2019	42.15	42.79	42.00	42.43	21,105,604	+0.44(+1.04%)
Oct 09, 2019	42.01	42.23	41.93	41.99	15,519,499	+0.29(+0.69%)
Oct 08, 2019	42.08	42.17	41.46	41.70	22,743,744	-0.86(-2.03%)
Oct 07, 2019	42.69	42.99	42.52	42.57	18,046,228	-0.35(-0.81%)
Oct 04, 2019	42.44	42.95	42.32	42.92	18,286,446	+0.64(+1.51%)
Oct 03, 2019	42.12	42.31	41.27	42.28	23,661,542	+0.01(+0.02%)
Oct 02, 2019	42.49	42.77	42.18	42.27	28,445,958	-0.51(-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.