Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.58	51.83	51.40	51.75	1,659,287	-0.02(-0.05%)
Dec 30, 2019	51.76	51.93	51.37	51.77	1,237,081	+0.11(+0.20%)
Dec 27, 2019	51.83	51.93	51.51	51.67	1,462,908	+0.03(+0.06%)
Dec 26, 2019	51.43	51.64	51.14	51.64	884,654	+0.36(+0.71%)
Dec 24, 2019	51.39	51.39	51.14	51.27	346,329	-0.01(-0.03%)
Dec 23, 2019	51.45	51.62	51.01	51.29	1,589,187	+0.05(+0.10%)
Dec 20, 2019	51.53	51.71	51.08	51.23	3,969,407	+0.05(+0.09%)
Dec 19, 2019	50.84	51.20	50.77	51.19	1,657,771	+0.40(+0.78%)
Dec 18, 2019	51.24	51.24	50.69	50.79	3,237,702	-0.33(-0.64%)
Dec 17, 2019	51.55	51.60	51.10	51.12	1,947,617	-0.43(-0.83%)
Dec 16, 2019	51.88	52.27	51.48	51.54	1,974,284	+0.43(+0.84%)
Dec 13, 2019	51.44	51.66	51.01	51.11	2,345,499	-0.42(-0.81%)
Dec 12, 2019	50.48	51.63	50.31	51.53	2,695,567	+1.00(+1.97%)
Dec 11, 2019	50.25	50.75	50.12	50.53	2,294,673	+0.39(+0.77%)
Dec 10, 2019	50.09	50.28	49.71	50.15	2,312,087	+0.31(+0.63%)
Dec 09, 2019	49.58	49.90	49.49	49.83	1,635,365	+0.21(+0.41%)
Dec 06, 2019	49.54	49.80	49.48	49.63	1,538,441	+0.50(+1.02%)
Dec 05, 2019	49.31	49.40	49.06	49.13	2,037,033	-0.00(-0.01%)
Dec 04, 2019	48.85	49.71	48.84	49.13	1,526,310	+0.58(+1.19%)
Dec 03, 2019	48.51	48.59	47.92	48.55	2,399,151	-0.44(-0.90%)
Dec 02, 2019	49.61	49.78	48.92	48.99	1,995,183	-0.62(-1.25%)
Nov 29, 2019	49.39	49.70	49.23	49.61	913,757	+0.11(+0.22%)
Nov 27, 2019	49.14	49.54	49.06	49.50	1,927,087	+0.35(+0.72%)
Nov 26, 2019	49.35	49.35	48.88	49.15	4,856,154	-0.10(-0.21%)
Nov 25, 2019	48.66	49.29	48.50	49.25	2,469,480	+0.72(+1.48%)
Nov 22, 2019	48.76	48.82	48.29	48.53	1,375,981	-0.02(-0.04%)
Nov 21, 2019	48.83	48.86	48.35	48.55	1,814,757	-0.21(-0.43%)
Nov 20, 2019	48.86	49.14	48.46	48.76	2,131,151	-0.50(-1.01%)
Nov 19, 2019	49.06	49.34	48.76	49.26	1,706,364	+0.39(+0.79%)
Nov 18, 2019	48.83	49.07	48.58	48.87	2,996,864	+0.10(+0.20%)
Nov 15, 2019	48.49	49.01	48.43	48.78	2,164,173	+0.55(+1.14%)
Nov 14, 2019	48.44	48.46	48.08	48.23	1,674,150	-0.27(-0.56%)
Nov 13, 2019	48.19	48.71	48.19	48.50	1,855,564	+0.08(+0.16%)
Nov 12, 2019	48.73	49.01	48.27	48.42	1,783,929	-0.31(-0.65%)
Nov 11, 2019	48.67	48.99	48.55	48.74	1,279,017	-0.25(-0.52%)
Nov 08, 2019	48.79	49.06	48.60	48.99	1,656,250	+0.08(+0.17%)
Nov 07, 2019	49.55	49.65	48.82	48.91	2,162,857	-0.17(-0.35%)
Nov 06, 2019	49.49	49.64	48.79	49.08	2,210,469	-0.73(-1.46%)
Nov 05, 2019	49.74	50.01	49.35	49.81	3,166,367	+0.10(+0.20%)
Nov 04, 2019	49.14	49.78	49.06	49.71	2,281,840	+0.68(+1.38%)
Nov 01, 2019	48.30	49.04	48.10	49.03	2,536,049	+1.17(+2.44%)
Oct 31, 2019	47.97	48.25	47.45	47.86	2,054,474	-0.23(-0.49%)
Oct 30, 2019	47.94	48.17	47.36	48.10	2,218,403	-0.08(-0.16%)
Oct 29, 2019	47.94	48.41	47.86	48.17	1,850,070	-0.10(-0.21%)
Oct 28, 2019	47.98	48.57	47.84	48.27	3,092,875	+0.46(+0.96%)
Oct 25, 2019	48.51	48.66	47.76	47.81	3,931,316	-0.74(-1.53%)
Oct 24, 2019	48.66	48.77	48.31	48.56	2,501,505	+0.10(+0.20%)
Oct 23, 2019	48.42	48.53	46.94	48.46	4,263,128	+1.19(+2.52%)
Oct 22, 2019	47.44	47.69	47.21	47.27	2,678,818	-0.63(-1.31%)
Oct 21, 2019	47.56	47.95	47.41	47.90	2,871,259	+0.67(+1.42%)
Oct 18, 2019	47.04	47.53	46.99	47.23	2,763,912	+0.17(+0.37%)
Oct 17, 2019	47.23	47.46	46.98	47.06	1,710,636	-0.07(-0.14%)
Oct 16, 2019	46.81	47.17	46.79	47.12	2,624,865	+0.17(+0.37%)
Oct 15, 2019	46.46	47.16	46.20	46.95	2,325,794	+0.72(+1.56%)
Oct 14, 2019	46.22	46.44	46.10	46.23	2,679,692	-0.03(-0.07%)
Oct 11, 2019	46.07	46.86	46.07	46.26	2,793,678	+0.70(+1.54%)
Oct 10, 2019	45.28	45.95	45.19	45.56	1,641,413	+0.27(+0.59%)
Oct 09, 2019	45.03	45.56	44.72	45.30	2,100,399	+0.84(+1.90%)
Oct 08, 2019	45.11	45.11	44.33	44.45	1,922,890	-1.04(-2.30%)
Oct 07, 2019	45.66	45.97	45.44	45.50	2,067,253	-0.37(-0.80%)
Oct 04, 2019	45.11	45.88	45.11	45.86	1,831,288	+0.73(+1.61%)
Oct 03, 2019	44.63	45.15	44.17	45.14	1,865,006	+0.59(+1.32%)
Oct 02, 2019	45.05	45.13	44.27	44.55	2,717,465	-0.90(-1.98%)

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.