Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.79	48.28	47.72	47.98	511,665	+0.14(+0.29%)
Dec 30, 2019	48.43	48.43	47.80	47.84	363,127	-0.41(-0.84%)
Dec 27, 2019	47.97	48.54	47.76	48.25	1,222,602	+0.43(+0.91%)
Dec 26, 2019	48.50	48.56	47.67	47.81	420,610	-0.57(-1.18%)
Dec 24, 2019	48.00	48.40	47.81	48.39	403,308	+0.33(+0.69%)
Dec 23, 2019	48.86	48.87	48.04	48.05	543,115	-0.66(-1.36%)
Dec 20, 2019	48.70	49.24	48.63	48.72	1,242,540	-0.02(-0.04%)
Dec 19, 2019	49.35	49.35	48.40	48.74	826,195	-0.47(-0.96%)
Dec 18, 2019	50.25	50.31	49.13	49.21	638,887	-0.74(-1.48%)
Dec 17, 2019	49.83	50.16	49.83	49.95	621,789	+0.26(+0.52%)
Dec 16, 2019	49.48	49.93	49.12	49.69	736,389	+0.54(+1.11%)
Dec 13, 2019	49.77	49.78	48.95	49.14	876,615	-0.69(-1.39%)
Dec 12, 2019	50.27	50.76	49.76	49.83	637,828	-0.42(-0.83%)
Dec 11, 2019	50.32	50.98	50.18	50.25	453,175	+0.23(+0.46%)
Dec 10, 2019	50.27	50.37	49.89	50.02	443,325	-0.33(-0.66%)
Dec 09, 2019	49.59	50.55	49.48	50.35	606,541	+0.61(+1.22%)
Dec 06, 2019	50.14	50.53	49.61	49.74	436,682	+0.06(+0.11%)
Dec 05, 2019	49.60	50.17	49.49	49.69	487,882	+0.34(+0.69%)
Dec 04, 2019	49.62	49.89	49.14	49.35	553,391	-0.09(-0.19%)
Dec 03, 2019	49.58	49.86	48.54	49.44	554,743	-0.62(-1.24%)
Dec 02, 2019	50.48	50.65	49.73	50.06	835,035	-0.24(-0.48%)
Nov 29, 2019	51.15	51.39	50.30	50.30	245,783	-0.99(-1.94%)
Nov 27, 2019	50.62	51.34	50.36	51.29	446,365	+0.81(+1.60%)
Nov 26, 2019	49.77	50.53	49.64	50.48	382,011	+0.82(+1.65%)
Nov 25, 2019	49.38	50.15	49.25	49.66	494,245	+0.35(+0.71%)
Nov 22, 2019	49.17	49.64	49.04	49.31	259,365	+0.22(+0.45%)
Nov 21, 2019	49.55	49.65	49.03	49.09	337,603	-0.18(-0.37%)
Nov 20, 2019	49.89	50.18	48.88	49.27	543,610	-0.67(-1.35%)
Nov 19, 2019	49.93	50.25	49.62	49.95	606,783	+0.38(+0.76%)
Nov 18, 2019	49.48	49.84	49.21	49.57	419,432	+0.12(+0.24%)
Nov 15, 2019	50.24	50.29	49.38	49.45	630,865	-0.57(-1.14%)
Nov 14, 2019	49.57	50.10	49.57	50.02	431,719	+0.21(+0.43%)
Nov 13, 2019	48.93	49.92	48.70	49.81	551,210	+0.39(+0.78%)
Nov 12, 2019	49.09	49.70	48.76	49.42	570,709	+0.34(+0.69%)
Nov 11, 2019	48.94	49.45	48.45	49.08	361,257	-0.31(-0.63%)
Nov 08, 2019	49.24	49.47	45.93	49.39	824,276	+0.94(+1.94%)
Nov 07, 2019	48.60	49.02	48.09	48.45	599,786	+0.30(+0.63%)
Nov 06, 2019	48.17	48.77	47.71	48.15	455,186	-0.12(-0.25%)
Nov 05, 2019	48.40	48.43	47.86	48.27	337,362	+0.14(+0.29%)
Nov 04, 2019	48.32	48.44	47.98	48.13	274,675	+0.21(+0.44%)
Nov 01, 2019	48.22	48.31	47.68	47.92	344,009	-0.02(-0.04%)
Oct 31, 2019	47.53	48.03	47.15	47.94	558,604	+0.28(+0.58%)
Oct 30, 2019	48.22	48.26	47.48	47.66	556,265	-0.60(-1.24%)
Oct 29, 2019	48.43	48.86	48.16	48.26	421,048	-0.26(-0.53%)
Oct 28, 2019	49.00	49.38	48.24	48.52	553,540	-0.17(-0.36%)
Oct 25, 2019	48.22	49.35	48.14	48.69	490,262	+0.40(+0.82%)
Oct 24, 2019	48.53	48.64	47.88	48.30	330,665	-0.08(-0.17%)
Oct 23, 2019	48.19	48.61	47.77	48.38	513,338	+0.10(+0.21%)
Oct 22, 2019	47.50	48.92	47.47	48.28	761,260	+0.97(+2.04%)
Oct 21, 2019	46.86	47.72	46.86	47.31	562,556	+0.80(+1.72%)
Oct 18, 2019	45.83	46.72	45.83	46.51	651,728	+0.49(+1.06%)
Oct 17, 2019	45.77	46.31	45.58	46.03	466,488	+0.38(+0.83%)
Oct 16, 2019	45.44	45.80	45.22	45.65	485,359	+0.14(+0.30%)
Oct 15, 2019	44.46	45.86	44.34	45.51	487,118	+1.03(+2.32%)
Oct 14, 2019	44.74	45.04	44.35	44.48	204,103	-0.47(-1.04%)
Oct 11, 2019	44.73	45.50	44.71	44.95	513,515	+0.92(+2.09%)
Oct 10, 2019	43.95	44.40	43.77	44.03	430,792	+0.44(+1.01%)
Oct 09, 2019	43.53	43.81	43.12	43.59	326,193	+0.50(+1.15%)
Oct 08, 2019	43.17	43.84	43.03	43.09	488,557	-0.63(-1.43%)
Oct 07, 2019	43.78	44.23	43.70	43.72	348,688	-0.36(-0.81%)
Oct 04, 2019	43.01	44.08	43.01	44.07	410,942	+1.19(+2.77%)
Oct 03, 2019	43.01	43.23	42.26	42.89	902,426	-0.36(-0.83%)
Oct 02, 2019	43.57	43.65	42.75	43.25	659,827	-0.81(-1.84%)

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.