Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.15	51.33	51.03	51.26	229,352	+0.18(+0.35%)
Dec 30, 2019	51.43	51.46	51.06	51.08	48,358	-0.26(-0.50%)
Dec 27, 2019	51.50	51.50	51.33	51.34	84,205	+0.06(+0.12%)
Dec 26, 2019	51.12	51.28	51.11	51.28	51,382	+0.36(+0.71%)
Dec 24, 2019	51.04	51.06	50.91	50.91	21,221	-0.19(-0.36%)
Dec 23, 2019	50.98	51.10	50.93	51.10	161,113	+0.23(+0.45%)
Dec 20, 2019	51.05	51.11	50.87	50.87	2,367,633	-0.12(-0.24%)
Dec 19, 2019	50.89	50.99	50.84	50.99	37,834	+0.07(+0.14%)
Dec 18, 2019	50.98	50.98	50.88	50.92	159,446	-0.11(-0.22%)
Dec 17, 2019	51.06	51.14	51.02	51.04	46,575	-0.30(-0.58%)
Dec 16, 2019	51.24	51.35	51.08	51.34	129,269	+0.58(+1.14%)
Dec 13, 2019	50.69	50.95	50.58	50.76	73,832	+0.30(+0.60%)
Dec 12, 2019	50.09	50.48	50.06	50.46	75,855	+0.30(+0.59%)
Dec 11, 2019	49.89	50.18	49.89	50.16	66,410	+0.30(+0.61%)
Dec 10, 2019	49.82	49.99	49.72	49.86	90,917	-0.03(-0.05%)
Dec 09, 2019	50.01	50.09	49.83	49.89	143,127	-0.12(-0.24%)
Dec 06, 2019	50.05	50.12	50.01	50.01	87,402	+0.30(+0.61%)
Dec 05, 2019	49.81	49.81	49.62	49.70	70,715	-0.08(-0.16%)
Dec 04, 2019	49.61	49.78	49.61	49.78	70,506	+0.50(+1.02%)
Dec 03, 2019	49.05	49.30	48.94	49.28	76,513	-0.16(-0.32%)
Dec 02, 2019	49.69	49.69	49.27	49.43	75,110	-0.30(-0.61%)
Nov 29, 2019	49.75	49.82	49.70	49.74	30,820	-0.29(-0.57%)
Nov 27, 2019	49.95	50.05	49.93	50.02	24,150	+0.10(+0.21%)
Nov 26, 2019	49.83	49.93	49.82	49.92	1,431,119	+0.01(+0.02%)
Nov 25, 2019	49.77	49.91	49.75	49.91	29,773	+0.39(+0.79%)
Nov 22, 2019	49.62	49.69	49.45	49.52	1,586,130	+0.03(+0.05%)
Nov 21, 2019	49.49	49.55	49.37	49.49	29,506	-0.02(-0.04%)
Nov 20, 2019	49.55	49.67	49.39	49.51	79,895	-0.29(-0.58%)
Nov 19, 2019	50.00	50.00	49.72	49.80	64,476	-0.02(-0.05%)
Nov 18, 2019	49.73	49.92	49.69	49.82	39,557	+0.01(+0.02%)
Nov 15, 2019	49.63	49.82	49.63	49.82	22,425	+0.30(+0.60%)
Nov 14, 2019	49.40	49.53	49.33	49.52	137,971	-0.14(-0.28%)
Nov 13, 2019	49.42	49.66	49.39	49.66	149,995	-0.09(-0.17%)
Nov 12, 2019	49.74	49.88	49.68	49.75	76,079	+0.01(+0.02%)
Nov 11, 2019	49.56	49.76	49.56	49.74	25,656	-0.02(-0.05%)
Nov 08, 2019	49.68	49.77	49.64	49.76	42,781	-0.12(-0.23%)
Nov 07, 2019	49.89	49.97	49.84	49.88	59,625	+0.15(+0.30%)
Nov 06, 2019	49.67	49.74	49.59	49.73	46,283	+0.05(+0.11%)
Nov 05, 2019	49.69	49.81	49.56	49.67	61,338	-0.04(-0.07%)
Nov 04, 2019	49.82	49.83	49.64	49.71	167,751	+0.23(+0.46%)
Nov 01, 2019	49.37	49.49	49.35	49.49	92,002	+0.14(+0.28%)
Oct 31, 2019	49.09	49.35	48.82	49.35	4,526,304	+0.14(+0.28%)
Oct 30, 2019	48.96	49.21	48.82	49.21	34,386	+0.19(+0.39%)
Oct 29, 2019	48.85	49.03	48.85	49.02	33,991	-0.03(-0.05%)
Oct 28, 2019	48.93	49.05	48.93	49.04	39,498	+0.19(+0.39%)
Oct 25, 2019	48.65	48.86	48.63	48.85	197,116	+0.04(+0.09%)
Oct 24, 2019	48.86	48.97	48.71	48.81	27,841	+0.09(+0.18%)
Oct 23, 2019	48.50	48.72	48.50	48.72	60,314	+0.28(+0.57%)
Oct 22, 2019	48.61	48.75	48.44	48.44	69,787	-0.18(-0.38%)
Oct 21, 2019	48.63	48.66	48.54	48.62	23,214	+0.28(+0.58%)
Oct 18, 2019	48.29	48.40	48.10	48.35	22,540	-0.02(-0.04%)
Oct 17, 2019	48.44	48.48	48.22	48.36	47,414	+0.12(+0.25%)
Oct 16, 2019	48.14	48.29	48.11	48.24	31,987	+0.10(+0.22%)
Oct 15, 2019	47.82	48.30	47.79	48.14	294,949	+0.50(+1.05%)
Oct 14, 2019	47.62	47.72	47.56	47.64	37,064	-0.15(-0.32%)
Oct 11, 2019	47.72	48.02	47.71	47.79	93,843	+0.76(+1.61%)
Oct 10, 2019	46.69	47.07	46.69	47.03	301,504	+0.30(+0.65%)
Oct 09, 2019	46.67	46.81	46.58	46.73	44,021	+0.38(+0.83%)
Oct 08, 2019	46.58	46.59	46.35	46.35	33,176	-0.54(-1.15%)
Oct 07, 2019	46.82	47.13	46.82	46.89	21,484	-0.01(-0.03%)
Oct 04, 2019	46.56	46.90	46.54	46.90	27,255	+0.39(+0.84%)
Oct 03, 2019	46.27	46.51	46.02	46.51	47,125	+0.23(+0.49%)
Oct 02, 2019	46.59	46.70	46.09	46.29	74,679	-0.82(-1.74%)

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.