Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.01	47.10	46.93	47.03	3,885	+0.22(+0.46%)
Dec 30, 2019	46.94	47.03	46.68	46.81	8,509	-0.09(-0.20%)
Dec 27, 2019	46.98	47.16	46.91	46.91	4,704	-0.19(-0.40%)
Dec 26, 2019	47.10	47.12	47.07	47.09	4,272	-0.06(-0.14%)
Dec 24, 2019	47.15	47.16	47.06	47.16	511	+0.19(+0.40%)
Dec 23, 2019	46.76	47.02	46.76	46.97	3,301	+0.22(+0.46%)
Dec 20, 2019	46.72	46.80	46.65	46.76	36,068	+0.17(+0.36%)
Dec 19, 2019	46.46	46.60	46.46	46.59	3,315	+0.14(+0.29%)
Dec 18, 2019	46.25	46.48	46.24	46.45	2,786	+0.20(+0.43%)
Dec 17, 2019	45.97	46.25	45.97	46.25	6,474	+0.35(+0.76%)
Dec 16, 2019	45.93	46.02	45.91	45.91	2,525	+0.58(+1.29%)
Dec 13, 2019	45.41	45.72	45.17	45.32	39,450	-0.14(-0.30%)
Dec 12, 2019	44.79	45.49	44.79	45.46	9,437	+0.65(+1.44%)
Dec 11, 2019	44.69	44.88	44.69	44.81	6,260	+0.13(+0.29%)
Dec 10, 2019	44.47	44.76	44.47	44.68	8,788	+0.01(+0.02%)
Dec 09, 2019	44.74	44.81	44.68	44.68	7,171	-0.08(-0.18%)
Dec 06, 2019	44.65	44.80	44.64	44.76	2,151	+0.64(+1.45%)
Dec 05, 2019	44.04	44.16	44.04	44.12	2,172	+0.06(+0.13%)
Dec 04, 2019	44.09	44.14	44.03	44.06	9,186	+0.42(+0.97%)
Dec 03, 2019	43.24	43.64	43.24	43.63	12,741	-0.22(-0.50%)
Dec 02, 2019	44.23	44.23	43.85	43.85	5,650	-0.41(-0.93%)
Nov 29, 2019	44.27	44.27	44.27	44.27	102	-0.16(-0.36%)
Nov 27, 2019	44.31	44.48	44.22	44.43	4,815	+0.20(+0.45%)
Nov 26, 2019	44.32	44.37	44.12	44.23	1,828	+0.69(+1.58%)
Nov 25, 2019	43.16	43.54	43.16	43.54	7,456	+0.39(+0.89%)
Nov 22, 2019	42.96	43.15	42.96	43.15	6,557	+0.23(+0.54%)
Nov 21, 2019	42.86	42.94	42.70	42.92	5,242	+0.05(+0.12%)
Nov 20, 2019	42.67	43.07	42.67	42.87	8,633	+0.05(+0.12%)
Nov 19, 2019	42.97	42.97	42.75	42.82	4,825	-0.14(-0.32%)
Nov 18, 2019	43.14	43.14	42.91	42.96	5,684	-0.29(-0.67%)
Nov 15, 2019	43.03	43.25	43.03	43.25	10,246	+0.38(+0.89%)
Nov 14, 2019	42.98	42.98	42.84	42.86	6,085	-0.02(-0.04%)
Nov 13, 2019	42.80	42.98	42.79	42.88	2,968	-0.24(-0.55%)
Nov 12, 2019	43.11	43.37	43.07	43.12	9,984	+0.04(+0.09%)
Nov 11, 2019	42.98	43.11	42.95	43.08	3,457	-0.14(-0.34%)
Nov 08, 2019	43.18	43.23	42.94	43.23	3,688	+0.20(+0.46%)
Nov 07, 2019	43.17	43.38	42.99	43.03	13,007	+0.11(+0.26%)
Nov 06, 2019	43.10	43.10	42.92	42.92	1,527	-0.33(-0.76%)
Nov 05, 2019	43.27	43.33	43.16	43.25	8,998	+0.07(+0.17%)
Nov 04, 2019	43.10	43.17	43.09	43.17	2,133	+0.46(+1.07%)
Nov 01, 2019	42.45	42.73	42.45	42.71	9,222	+0.79(+1.89%)
Oct 31, 2019	41.93	41.93	41.68	41.92	8,489	-0.30(-0.71%)
Oct 30, 2019	42.31	42.31	42.00	42.22	3,325	-0.30(-0.71%)
Oct 29, 2019	42.27	42.64	42.27	42.53	2,573	+0.10(+0.23%)
Oct 28, 2019	42.46	42.63	42.43	42.43	2,949	+0.25(+0.60%)
Oct 25, 2019	41.89	42.21	41.89	42.18	1,127	+0.35(+0.84%)
Oct 24, 2019	41.94	41.97	41.77	41.83	18,867	-0.19(-0.45%)
Oct 23, 2019	41.71	42.15	41.71	42.01	14,644	+0.03(+0.08%)
Oct 22, 2019	41.83	42.18	41.83	41.98	8,938	+0.19(+0.45%)
Oct 21, 2019	41.65	41.95	41.56	41.79	15,474	+0.43(+1.03%)
Oct 18, 2019	41.45	41.45	41.13	41.37	5,943	-0.11(-0.27%)
Oct 17, 2019	41.06	41.58	41.06	41.48	6,918	+0.31(+0.75%)
Oct 16, 2019	41.43	41.43	41.17	41.17	4,522	-0.21(-0.51%)
Oct 15, 2019	41.15	41.56	41.15	41.38	2,225	+0.41(+1.00%)
Oct 14, 2019	40.97	40.99	40.90	40.97	825	-0.32(-0.78%)
Oct 11, 2019	40.93	41.61	40.93	41.29	1,844	+0.73(+1.80%)
Oct 10, 2019	40.53	40.56	40.40	40.56	868	+0.35(+0.88%)
Oct 09, 2019	40.17	40.36	40.17	40.21	3,227	+0.11(+0.28%)
Oct 08, 2019	40.28	40.38	40.10	40.10	5,092	-0.81(-1.97%)
Oct 07, 2019	41.10	41.15	40.84	40.90	5,146	-0.06(-0.14%)
Oct 04, 2019	40.61	40.96	40.52	40.96	2,254	+0.48(+1.18%)
Oct 03, 2019	39.93	40.48	39.87	40.48	2,465	+0.30(+0.75%)
Oct 02, 2019	40.31	40.42	40.01	40.18	6,615	-0.58(-1.43%)

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.