Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.00	48.88	47.00	48.30	14,400	-0.30(-0.62%)
Dec 30, 2019	49.40	49.40	48.53	48.60	15,210	-0.78(-1.59%)
Dec 27, 2019	48.88	49.50	48.75	49.38	10,400	+0.67(+1.39%)
Dec 26, 2019	47.35	48.90	47.35	48.71	26,759	+0.40(+0.82%)
Dec 24, 2019	48.94	48.94	48.25	48.31	2,800	-0.10(-0.20%)
Dec 23, 2019	49.50	49.50	48.00	48.41	63,567	+0.26(+0.54%)
Dec 20, 2019	48.16	48.35	48.00	48.15	26,400	-0.04(-0.08%)
Dec 19, 2019	47.00	48.38	47.00	48.19	11,709	-0.21(-0.43%)
Dec 18, 2019	48.17	48.63	48.17	48.40	15,971	+0.65(+1.36%)
Dec 17, 2019	47.76	48.00	47.06	47.75	20,011	+1.23(+2.64%)
Dec 16, 2019	45.75	46.69	45.75	46.52	10,997	+0.73(+1.60%)
Dec 13, 2019	46.00	46.50	45.76	45.79	18,500	-0.16(-0.35%)
Dec 12, 2019	43.60	45.95	43.44	45.95	19,580	+2.18(+4.98%)
Dec 11, 2019	43.20	44.00	43.20	43.77	10,356	+0.57(+1.32%)
Dec 10, 2019	43.05	43.25	42.82	43.20	125,133	+0.56(+1.31%)
Dec 09, 2019	41.81	42.95	41.54	42.64	8,237	-0.13(-0.32%)
Dec 06, 2019	43.55	44.22	42.75	42.77	12,100	+0.57(+1.36%)
Dec 05, 2019	42.15	42.45	42.00	42.20	12,207	+0.10(+0.24%)
Dec 04, 2019	42.29	42.45	40.97	42.10	12,799	+0.62(+1.50%)
Dec 03, 2019	41.45	42.00	41.25	41.48	6,679	-0.52(-1.24%)
Dec 02, 2019	42.33	42.33	42.00	42.00	10,733	-0.09(-0.21%)
Nov 29, 2019	42.05	42.41	42.05	42.09	11,300	-1.02(-2.37%)
Nov 27, 2019	43.34	43.68	42.70	43.11	9,000	+0.11(+0.26%)
Nov 26, 2019	42.88	43.35	42.61	43.00	11,471	-0.68(-1.56%)
Nov 25, 2019	42.81	43.68	42.81	43.68	22,739	+1.14(+2.68%)
Nov 22, 2019	42.45	42.73	42.45	42.54	14,600	+0.37(+0.87%)
Nov 21, 2019	42.00	42.34	42.00	42.17	4,975	-0.33(-0.78%)
Nov 20, 2019	42.35	42.65	42.31	42.50	2,022	-0.30(-0.70%)
Nov 19, 2019	42.12	43.04	42.12	42.80	36,565	+0.76(+1.80%)
Nov 18, 2019	42.16	42.51	41.92	42.04	8,863	+0.94(+2.29%)
Nov 15, 2019	40.79	41.10	40.79	41.10	10,200	+0.35(+0.86%)
Nov 14, 2019	40.03	41.00	40.03	40.75	12,689	-0.15(-0.37%)
Nov 13, 2019	41.21	41.30	40.08	40.90	12,319	-1.34(-3.17%)
Nov 12, 2019	42.04	42.35	41.95	42.24	9,593	+0.36(+0.86%)
Nov 11, 2019	41.00	41.88	41.00	41.88	3,919	-0.04(-0.11%)
Nov 08, 2019	40.37	42.10	40.37	41.92	5,700	-0.78(-1.81%)
Nov 07, 2019	42.35	43.00	42.35	42.70	38,250	+0.20(+0.47%)
Nov 06, 2019	42.20	42.71	42.20	42.50	3,630	+0.15(+0.35%)
Nov 05, 2019	42.43	42.90	42.18	42.35	14,241	+0.35(+0.83%)
Nov 04, 2019	41.75	42.00	41.69	42.00	12,939	+1.00(+2.44%)
Nov 01, 2019	40.95	41.36	40.95	41.00	29,700	+0.58(+1.43%)
Oct 31, 2019	40.56	40.89	40.42	40.42	5,332	+0.10(+0.26%)
Oct 30, 2019	40.16	40.34	40.01	40.32	18,679	-0.02(-0.05%)
Oct 29, 2019	40.09	40.69	40.00	40.34	29,413	-0.87(-2.10%)
Oct 28, 2019	39.92	42.00	39.92	41.20	7,178	+0.62(+1.53%)
Oct 25, 2019	40.05	40.74	40.05	40.58	14,100	+0.18(+0.45%)
Oct 24, 2019	40.98	40.98	40.40	40.40	106,838	-0.23(-0.57%)
Oct 23, 2019	40.75	40.75	40.11	40.63	16,903	-0.63(-1.53%)
Oct 22, 2019	41.35	41.78	41.26	41.26	5,794	-0.24(-0.58%)
Oct 21, 2019	41.35	41.75	41.15	41.50	5,124	-0.24(-0.57%)
Oct 18, 2019	40.94	42.27	40.94	41.74	15,300	-0.31(-0.74%)
Oct 17, 2019	42.00	42.45	41.82	42.05	4,293	+0.10(+0.24%)
Oct 16, 2019	43.23	43.23	41.71	41.95	13,260	-0.09(-0.21%)
Oct 15, 2019	42.91	42.91	40.62	42.04	6,773	+0.49(+1.18%)
Oct 14, 2019	42.20	42.20	41.55	41.55	5,347	+0.00(+0.00%)
Oct 11, 2019	41.23	42.06	41.15	41.55	13,000	+0.65(+1.58%)
Oct 10, 2019	40.00	41.25	40.00	40.90	74,192	+0.43(+1.07%)
Oct 09, 2019	40.31	41.00	40.31	40.47	3,413	-0.41(-0.99%)
Oct 08, 2019	40.35	41.00	40.35	40.88	4,565	-0.05(-0.11%)
Oct 07, 2019	42.25	42.39	40.92	40.92	20,099	-0.47(-1.14%)
Oct 04, 2019	40.00	42.00	40.00	41.39	12,700	-0.22(-0.53%)
Oct 03, 2019	41.10	41.88	41.00	41.61	9,876	+0.77(+1.89%)
Oct 02, 2019	40.69	41.26	40.69	40.84	9,068	-0.88(-2.12%)

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.