Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	49.12	49.33	48.02	48.14	938,953	-0.67(-1.38%)
Dec 30, 2019	47.93	48.83	47.82	48.81	1,134,328	+0.91(+1.91%)
Dec 27, 2019	47.93	48.22	47.43	47.90	934,090	-0.01(-0.02%)
Dec 26, 2019	48.42	48.77	47.14	47.91	1,120,947	-0.02(-0.05%)
Dec 24, 2019	47.02	47.95	46.86	47.93	610,825	+1.26(+2.70%)
Dec 23, 2019	45.60	46.93	45.45	46.67	1,116,225	+1.37(+3.02%)
Dec 20, 2019	46.06	46.24	45.14	45.31	1,597,258	-0.63(-1.36%)
Dec 19, 2019	46.10	46.47	45.58	45.93	1,106,388	-0.26(-0.56%)
Dec 18, 2019	46.01	46.26	45.66	46.19	1,089,643	+0.02(+0.03%)
Dec 17, 2019	46.79	46.79	46.02	46.17	1,311,045	-0.70(-1.50%)
Dec 16, 2019	47.81	47.95	46.84	46.88	835,402	-0.90(-1.88%)
Dec 13, 2019	47.12	48.11	47.10	47.77	1,918,859	+0.34(+0.71%)
Dec 12, 2019	48.44	48.47	46.99	47.44	1,412,580	-0.22(-0.46%)
Dec 11, 2019	46.81	47.75	46.62	47.66	1,338,360	+1.39(+3.01%)
Dec 10, 2019	46.69	46.80	45.71	46.27	1,147,809	-0.07(-0.15%)
Dec 09, 2019	47.54	47.54	46.27	46.34	947,832	-0.80(-1.69%)
Dec 06, 2019	47.04	47.67	46.65	47.13	1,281,927	-0.86(-1.79%)
Dec 05, 2019	47.69	48.35	47.56	47.99	1,074,459	+0.04(+0.08%)
Dec 04, 2019	48.32	48.67	47.82	47.95	1,667,126	-0.25(-0.52%)
Dec 03, 2019	47.67	49.45	47.63	48.20	2,713,338	+1.27(+2.71%)
Dec 02, 2019	46.42	47.15	46.26	46.93	1,612,017	+0.36(+0.77%)
Nov 29, 2019	45.70	46.71	45.56	46.57	742,383	+1.18(+2.60%)
Nov 27, 2019	45.19	45.56	44.80	45.39	909,903	-0.07(-0.15%)
Nov 26, 2019	45.32	45.55	44.77	45.46	1,580,570	+0.34(+0.76%)
Nov 25, 2019	46.22	46.73	45.11	45.12	1,484,815	-1.44(-3.08%)
Nov 22, 2019	46.80	46.99	46.19	46.56	956,919	-0.13(-0.28%)
Nov 21, 2019	46.75	47.35	46.63	46.69	1,118,545	-0.32(-0.68%)
Nov 20, 2019	46.97	47.15	46.11	47.01	1,958,434	+0.29(+0.63%)
Nov 19, 2019	46.00	47.18	45.95	46.71	1,623,745	+0.69(+1.50%)
Nov 18, 2019	45.39	46.37	45.39	46.02	1,796,566	+0.54(+1.18%)
Nov 15, 2019	45.69	46.36	45.44	45.48	1,065,821	-0.47(-1.01%)
Nov 14, 2019	46.11	46.28	45.64	45.95	982,160	+0.19(+0.42%)
Nov 13, 2019	45.68	46.38	45.59	45.76	1,428,954	+0.66(+1.46%)
Nov 12, 2019	44.73	45.17	44.07	45.10	1,778,167	+0.23(+0.50%)
Nov 11, 2019	44.83	45.13	44.71	44.87	1,371,893	+0.14(+0.31%)
Nov 08, 2019	44.65	45.45	44.42	44.73	2,525,364	-0.58(-1.28%)
Nov 07, 2019	45.70	45.73	44.75	45.31	2,167,089	-0.88(-1.90%)
Nov 06, 2019	46.07	46.39	45.62	46.19	1,149,870	+0.37(+0.81%)
Nov 05, 2019	45.32	45.93	45.10	45.82	1,927,143	-0.45(-0.97%)
Nov 04, 2019	46.56	46.74	45.99	46.27	1,143,505	-0.56(-1.19%)
Nov 01, 2019	47.15	47.70	46.30	46.83	1,564,579	-0.87(-1.82%)
Oct 31, 2019	46.94	47.85	46.77	47.70	1,907,358	+1.27(+2.74%)
Oct 30, 2019	46.05	46.65	45.47	46.42	1,879,511	+0.40(+0.88%)
Oct 29, 2019	44.72	46.06	44.63	46.02	1,627,519	+0.75(+1.66%)
Oct 28, 2019	44.97	45.41	44.24	45.27	1,470,328	-0.33(-0.73%)
Oct 25, 2019	45.66	46.02	44.75	45.60	2,169,661	+0.94(+2.10%)
Oct 24, 2019	42.97	44.87	42.85	44.66	2,924,108	+2.68(+6.40%)
Oct 23, 2019	41.35	42.56	41.33	41.98	3,169,962	+0.84(+2.04%)
Oct 22, 2019	41.28	41.64	40.64	41.14	2,140,464	-0.01(-0.02%)
Oct 21, 2019	42.14	42.28	40.99	41.15	1,472,753	-0.89(-2.12%)
Oct 18, 2019	41.64	42.12	41.51	42.04	1,464,054	+0.46(+1.10%)
Oct 17, 2019	40.35	41.95	40.35	41.58	1,380,275	+0.99(+2.45%)
Oct 16, 2019	40.64	40.64	39.93	40.59	1,556,177	+0.36(+0.91%)
Oct 15, 2019	40.50	40.84	40.10	40.22	1,847,655	-0.61(-1.50%)
Oct 14, 2019	40.62	41.23	40.46	40.84	823,776	+0.32(+0.79%)
Oct 11, 2019	42.06	42.23	40.44	40.52	3,238,189	-2.16(-5.07%)
Oct 10, 2019	42.44	42.84	41.72	42.68	1,050,671	+0.22(+0.51%)
Oct 09, 2019	42.42	42.82	42.23	42.47	925,000	-0.19(-0.44%)
Oct 08, 2019	42.50	42.67	41.81	42.65	1,339,050	+0.74(+1.76%)
Oct 07, 2019	41.66	42.31	41.62	41.92	989,583	-0.24(-0.57%)
Oct 04, 2019	41.48	42.29	41.12	42.16	1,472,817	+0.69(+1.67%)
Oct 03, 2019	41.55	42.68	41.40	41.47	2,029,335	-0.05(-0.13%)
Oct 02, 2019	41.96	42.40	41.12	41.52	2,235,763	+0.32(+0.77%)

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.