Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.35	50.44	50.31	50.44	3,671	+0.17(+0.34%)
Dec 30, 2019	50.36	50.36	50.24	50.26	2,013	-0.05(-0.11%)
Dec 27, 2019	50.37	50.37	50.30	50.32	4,895	-0.02(-0.04%)
Dec 26, 2019	50.34	50.35	50.28	50.34	1,766	+0.10(+0.20%)
Dec 24, 2019	50.24	50.24	50.21	50.24	407	+0.00(+0.01%)
Dec 23, 2019	50.19	50.25	50.19	50.23	3,253	-0.01(-0.02%)
Dec 20, 2019	50.18	50.29	50.18	50.24	11,117	+0.14(+0.27%)
Dec 19, 2019	49.97	50.15	49.97	50.11	7,335	+0.07(+0.15%)
Dec 18, 2019	50.08	50.10	49.95	50.03	2,119	+0.06(+0.12%)
Dec 17, 2019	50.01	50.01	49.97	49.97	2,935	+0.07(+0.15%)
Dec 16, 2019	49.95	49.95	49.89	49.90	1,620	+0.16(+0.33%)
Dec 13, 2019	49.74	49.75	49.64	49.74	3,467	-0.15(-0.30%)
Dec 12, 2019	49.98	49.98	49.81	49.89	6,341	+0.12(+0.24%)
Dec 11, 2019	49.68	49.77	49.68	49.77	2,384	+0.04(+0.08%)
Dec 10, 2019	49.70	49.73	49.66	49.73	5,064	+0.04(+0.08%)
Dec 09, 2019	49.52	49.69	49.52	49.69	3,268	+0.16(+0.33%)
Dec 06, 2019	49.45	49.63	49.45	49.53	6,833	+0.13(+0.27%)
Dec 05, 2019	49.28	49.39	49.28	49.39	9,569	+0.07(+0.13%)
Dec 04, 2019	49.38	49.38	49.29	49.33	12,569	+0.09(+0.18%)
Dec 03, 2019	49.09	49.24	49.07	49.24	6,228	-0.10(-0.20%)
Dec 02, 2019	49.43	49.43	49.29	49.34	1,919	-0.14(-0.28%)
Nov 29, 2019	49.49	49.49	49.44	49.47	2,549	-0.07(-0.14%)
Nov 27, 2019	49.43	49.54	49.43	49.54	1,631	-0.03(-0.06%)
Nov 26, 2019	49.67	49.67	49.49	49.57	5,691	-0.04(-0.08%)
Nov 25, 2019	49.58	49.61	49.49	49.61	3,070	+0.13(+0.27%)
Nov 22, 2019	49.42	49.48	49.42	49.48	815	+0.07(+0.15%)
Nov 21, 2019	49.41	49.43	49.33	49.41	3,438	-0.15(-0.31%)
Nov 20, 2019	49.56	49.62	49.51	49.56	3,146	+0.04(+0.09%)
Nov 19, 2019	49.59	49.59	49.51	49.51	5,207	-0.12(-0.24%)
Nov 18, 2019	49.67	49.67	49.63	49.63	793	+0.01(+0.03%)
Nov 15, 2019	49.68	49.68	49.59	49.62	2,039	+0.12(+0.25%)
Nov 14, 2019	49.38	49.57	49.38	49.49	1,012	+0.02(+0.03%)
Nov 13, 2019	49.49	49.53	49.47	49.48	4,640	-0.01(-0.03%)
Nov 12, 2019	49.53	49.60	49.45	49.49	6,416	-0.04(-0.08%)
Nov 11, 2019	49.53	49.56	49.53	49.53	2,268	-0.00(-0.00%)
Nov 08, 2019	49.70	49.70	49.53	49.53	11,627	-0.07(-0.15%)
Nov 07, 2019	49.62	49.68	49.55	49.61	3,020	-0.20(-0.41%)
Nov 06, 2019	49.95	49.95	49.76	49.81	19,072	-0.01(-0.01%)
Nov 05, 2019	49.83	49.83	49.74	49.82	19,973	-0.08(-0.16%)
Nov 04, 2019	49.95	49.95	49.86	49.90	4,185	+0.10(+0.20%)
Nov 01, 2019	49.79	49.82	49.75	49.80	28,557	+0.18(+0.35%)
Oct 31, 2019	49.63	49.66	49.56	49.62	118,674	-0.20(-0.39%)
Oct 30, 2019	49.73	49.82	49.65	49.82	4,322	-0.03(-0.06%)
Oct 29, 2019	49.87	49.91	49.79	49.85	6,890	+0.02(+0.04%)
Oct 28, 2019	49.78	49.93	49.78	49.83	9,684	-0.04(-0.08%)
Oct 25, 2019	49.74	49.91	49.74	49.87	1,835	+0.01(+0.01%)
Oct 24, 2019	49.83	49.90	49.83	49.86	9,750	-0.01(-0.03%)
Oct 23, 2019	49.82	49.88	49.79	49.88	3,147	+0.06(+0.12%)
Oct 22, 2019	49.83	49.93	49.76	49.82	6,728	-0.04(-0.09%)
Oct 21, 2019	49.88	49.92	49.81	49.86	4,411	+0.02(+0.03%)
Oct 18, 2019	49.77	49.85	49.69	49.85	5,813	+0.12(+0.24%)
Oct 17, 2019	49.71	49.73	49.66	49.73	4,546	+0.09(+0.18%)
Oct 16, 2019	49.56	49.64	49.56	49.64	20,326	+0.05(+0.10%)
Oct 15, 2019	49.68	49.68	49.51	49.59	7,472	-2.10(-4.06%)
Oct 14, 2019	49.70	51.69	49.52	51.69	3,659	+2.06(+4.15%)
Oct 11, 2019	49.62	49.69	49.62	49.63	12,443	+0.15(+0.30%)
Oct 10, 2019	49.45	49.49	49.40	49.48	23,856	+0.10(+0.19%)
Oct 09, 2019	49.48	49.48	49.37	49.39	6,560	+0.00(+0.01%)
Oct 08, 2019	49.58	49.58	49.36	49.38	5,430	-0.24(-0.48%)
Oct 07, 2019	49.55	49.64	49.55	49.62	2,865	-0.00(-0.00%)
Oct 04, 2019	49.56	49.62	49.55	49.62	3,467	+0.12(+0.24%)
Oct 03, 2019	49.38	49.50	49.33	49.50	5,966	+0.06(+0.13%)
Oct 02, 2019	49.41	49.53	49.37	49.44	12,409	-0.23(-0.47%)

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.