Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.14	46.40	45.90	46.09	992,826	-0.12(-0.25%)
Dec 30, 2019	46.78	46.78	46.13	46.20	1,864,587	-0.51(-1.09%)
Dec 27, 2019	46.66	46.84	46.52	46.71	1,248,663	+0.11(+0.23%)
Dec 26, 2019	46.69	46.72	46.36	46.61	482,169	+0.16(+0.35%)
Dec 24, 2019	46.31	46.71	46.09	46.44	363,546	+0.06(+0.12%)
Dec 23, 2019	46.74	46.82	46.22	46.39	1,221,923	-0.33(-0.70%)
Dec 20, 2019	46.42	47.04	46.18	46.71	2,607,329	+0.67(+1.46%)
Dec 19, 2019	45.80	46.07	45.53	46.04	1,630,444	+0.42(+0.93%)
Dec 18, 2019	45.65	45.82	45.24	45.62	2,274,365	-0.22(-0.48%)
Dec 17, 2019	45.98	46.15	45.61	45.84	2,712,168	-0.18(-0.40%)
Dec 16, 2019	45.60	46.34	45.52	46.02	2,030,904	+0.63(+1.40%)
Dec 13, 2019	44.91	45.52	44.69	45.39	1,785,233	+0.77(+1.72%)
Dec 12, 2019	43.92	44.80	43.63	44.62	2,124,688	+0.49(+1.11%)
Dec 11, 2019	43.54	44.16	43.45	44.13	1,591,135	+0.78(+1.79%)
Dec 10, 2019	43.44	43.67	43.19	43.35	2,985,975	-0.12(-0.27%)
Dec 09, 2019	42.92	43.56	42.71	43.47	2,437,374	+0.47(+1.09%)
Dec 06, 2019	43.20	43.25	42.76	43.00	1,670,232	+0.06(+0.13%)
Dec 05, 2019	42.59	43.05	42.32	42.94	2,243,160	+0.51(+1.20%)
Dec 04, 2019	42.33	42.83	42.33	42.43	1,464,189	+0.11(+0.25%)
Dec 03, 2019	42.25	42.49	42.05	42.33	2,155,475	-0.34(-0.79%)
Dec 02, 2019	42.88	43.18	42.18	42.66	1,872,316	-0.08(-0.18%)
Nov 29, 2019	42.10	42.78	41.71	42.74	1,387,624	+0.40(+0.95%)
Nov 27, 2019	42.52	42.60	41.88	42.34	1,347,623	-0.37(-0.88%)
Nov 26, 2019	42.01	42.96	41.88	42.71	4,617,361	+0.90(+2.16%)
Nov 25, 2019	40.77	41.98	40.70	41.81	2,790,884	+1.33(+3.30%)
Nov 22, 2019	40.92	40.92	40.33	40.47	1,839,622	+0.13(+0.33%)
Nov 21, 2019	40.46	40.63	39.98	40.34	1,319,040	-0.30(-0.73%)
Nov 20, 2019	41.17	41.20	40.07	40.64	2,142,319	-0.78(-1.90%)
Nov 19, 2019	40.98	41.48	40.68	41.42	1,971,729	+0.55(+1.33%)
Nov 18, 2019	41.08	41.15	40.49	40.88	1,660,155	-0.09(-0.21%)
Nov 15, 2019	40.83	41.62	40.66	40.96	1,829,489	+0.34(+0.82%)
Nov 14, 2019	40.68	40.86	40.18	40.63	3,096,594	-0.21(-0.52%)
Nov 13, 2019	40.68	40.90	40.60	40.84	1,381,314	-0.14(-0.35%)
Nov 12, 2019	41.77	41.98	40.85	40.98	2,726,254	-0.78(-1.88%)
Nov 11, 2019	41.53	41.83	41.19	41.77	1,298,743	-0.21(-0.50%)
Nov 08, 2019	41.84	42.02	41.37	41.98	2,609,840	+0.32(+0.76%)
Nov 07, 2019	41.28	41.90	41.14	41.66	3,457,644	+0.84(+2.06%)
Nov 06, 2019	40.99	41.16	40.21	40.82	2,985,360	-0.10(-0.23%)
Nov 05, 2019	40.44	40.99	40.02	40.91	3,143,407	+0.65(+1.62%)
Nov 04, 2019	40.15	40.55	40.01	40.26	3,329,300	+0.59(+1.50%)
Nov 01, 2019	40.99	41.09	39.47	39.67	3,944,585	-1.01(-2.49%)
Oct 31, 2019	41.77	41.88	39.63	40.68	3,615,875	-1.46(-3.45%)
Oct 30, 2019	41.17	42.88	40.79	42.14	4,607,314	-0.18(-0.43%)
Oct 29, 2019	41.54	42.48	41.35	42.32	2,413,606	+0.67(+1.61%)
Oct 28, 2019	42.55	42.98	41.52	41.65	1,923,413	-0.06(-0.14%)
Oct 25, 2019	41.21	42.23	41.05	41.71	1,386,559	+0.41(+1.00%)
Oct 24, 2019	41.17	41.86	40.89	41.30	1,431,387	+0.36(+0.89%)
Oct 23, 2019	41.33	41.52	40.83	40.93	1,728,593	-0.60(-1.45%)
Oct 22, 2019	42.20	42.29	41.45	41.54	996,556	-0.61(-1.45%)
Oct 21, 2019	42.22	42.57	41.96	42.15	1,132,748	+0.20(+0.48%)
Oct 18, 2019	42.14	42.47	41.62	41.95	793,513	-0.24(-0.57%)
Oct 17, 2019	42.11	42.72	42.04	42.19	920,481	+0.23(+0.55%)
Oct 16, 2019	42.26	42.65	41.89	41.96	1,744,915	-0.45(-1.06%)
Oct 15, 2019	41.50	43.06	41.35	42.41	1,860,167	+1.05(+2.55%)
Oct 14, 2019	42.34	42.44	41.25	41.35	1,353,646	-1.23(-2.90%)
Oct 11, 2019	42.03	43.08	41.75	42.59	1,201,761	+1.42(+3.44%)
Oct 10, 2019	40.82	41.74	40.44	41.17	1,592,883	+0.25(+0.61%)
Oct 09, 2019	41.09	41.28	40.58	40.92	1,426,174	+0.23(+0.56%)
Oct 08, 2019	41.53	41.75	40.67	40.69	1,233,764	-1.03(-2.48%)
Oct 07, 2019	41.79	41.99	41.32	41.73	1,321,722	-0.22(-0.52%)
Oct 04, 2019	42.07	42.49	41.77	41.95	1,100,535	-0.11(-0.27%)
Oct 03, 2019	41.44	42.14	41.40	42.06	1,337,514	+0.56(+1.36%)
Oct 02, 2019	42.02	42.18	41.31	41.50	1,339,174	-0.78(-1.86%)

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.