Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	45.87	46.18	45.87	46.03	21,596	+0.13(+0.28%)
Dec 30, 2019	46.02	46.05	45.78	45.90	14,496	-0.13(-0.28%)
Dec 27, 2019	46.35	46.35	45.95	46.03	12,978	-0.16(-0.35%)
Dec 26, 2019	46.25	46.25	46.12	46.19	6,154	+0.02(+0.04%)
Dec 24, 2019	46.08	46.17	45.99	46.17	12,471	+0.12(+0.26%)
Dec 23, 2019	45.94	46.11	45.94	46.05	11,682	-0.10(-0.22%)
Dec 20, 2019	46.03	46.17	45.99	46.15	13,891	+0.21(+0.45%)
Dec 19, 2019	45.86	45.96	45.76	45.94	29,145	+0.02(+0.04%)
Dec 18, 2019	45.79	46.01	45.64	45.92	12,254	+0.19(+0.42%)
Dec 17, 2019	45.71	45.73	45.61	45.73	25,935	+0.08(+0.18%)
Dec 16, 2019	45.64	45.89	45.64	45.64	28,600	+0.29(+0.64%)
Dec 13, 2019	45.36	45.67	45.24	45.35	11,457	-0.12(-0.27%)
Dec 12, 2019	45.45	45.86	45.34	45.48	46,599	+0.23(+0.50%)
Dec 11, 2019	45.31	45.35	45.09	45.25	16,442	-0.05(-0.10%)
Dec 10, 2019	45.34	45.39	45.25	45.30	15,134	-0.06(-0.13%)
Dec 09, 2019	45.46	45.49	45.34	45.35	13,378	-0.14(-0.30%)
Dec 06, 2019	45.27	45.60	45.27	45.49	19,528	+0.51(+1.13%)
Dec 05, 2019	44.99	45.04	44.85	44.98	16,771	+0.09(+0.21%)
Dec 04, 2019	44.85	44.99	44.84	44.89	13,492	+0.25(+0.57%)
Dec 03, 2019	44.33	44.64	44.28	44.64	68,450	-0.09(-0.20%)
Dec 02, 2019	45.24	45.24	44.72	44.73	16,626	-0.50(-1.12%)
Nov 29, 2019	45.24	45.43	45.23	45.23	9,458	-0.24(-0.53%)
Nov 27, 2019	45.38	45.50	45.32	45.48	45,769	+0.23(+0.51%)
Nov 26, 2019	45.25	45.45	45.19	45.25	11,575	+0.01(+0.01%)
Nov 25, 2019	44.44	45.30	44.44	45.24	36,780	+0.86(+1.94%)
Nov 22, 2019	44.37	44.40	44.15	44.38	16,171	+0.09(+0.20%)
Nov 21, 2019	44.49	44.49	44.18	44.29	33,199	-0.20(-0.44%)
Nov 20, 2019	44.67	44.76	44.25	44.49	39,890	-0.20(-0.44%)
Nov 19, 2019	44.53	44.81	44.49	44.69	23,109	+0.13(+0.30%)
Nov 18, 2019	44.45	44.61	44.45	44.55	7,471	-0.03(-0.06%)
Nov 15, 2019	44.58	44.61	44.44	44.58	23,698	+0.20(+0.44%)
Nov 14, 2019	44.25	44.54	44.25	44.38	19,781	+0.01(+0.02%)
Nov 13, 2019	44.20	44.39	44.13	44.37	18,472	-0.06(-0.13%)
Nov 12, 2019	44.42	44.57	44.38	44.43	13,186	+0.18(+0.40%)
Nov 11, 2019	43.92	44.26	43.92	44.25	12,698	+0.05(+0.11%)
Nov 08, 2019	44.02	44.20	43.91	44.20	10,374	+0.07(+0.16%)
Nov 07, 2019	44.33	44.55	44.02	44.14	58,246	+0.09(+0.20%)
Nov 06, 2019	44.13	44.19	43.92	44.05	8,117	-0.30(-0.67%)
Nov 05, 2019	44.45	44.60	44.34	44.34	32,894	-0.05(-0.11%)
Nov 04, 2019	44.80	44.80	44.32	44.39	37,434	-0.10(-0.22%)
Nov 01, 2019	44.03	44.49	44.03	44.49	48,515	+0.54(+1.23%)
Oct 31, 2019	44.25	44.25	43.65	43.95	14,496	-0.27(-0.60%)
Oct 30, 2019	44.13	44.23	43.90	44.21	16,661	+0.14(+0.31%)
Oct 29, 2019	43.77	44.16	43.77	44.08	9,476	+0.16(+0.36%)
Oct 28, 2019	43.94	44.05	43.85	43.92	23,187	+0.32(+0.74%)
Oct 25, 2019	43.36	43.71	43.36	43.59	8,746	+0.19(+0.43%)
Oct 24, 2019	43.61	43.61	43.26	43.41	36,147	+0.01(+0.02%)
Oct 23, 2019	43.36	43.49	43.29	43.40	41,188	+0.00(+0.00%)
Oct 22, 2019	43.62	43.63	43.40	43.40	80,852	-0.30(-0.70%)
Oct 21, 2019	43.58	43.83	43.58	43.70	47,606	+0.36(+0.84%)
Oct 18, 2019	43.24	43.45	42.97	43.34	37,530	-0.10(-0.23%)
Oct 17, 2019	43.02	43.49	43.02	43.44	35,993	+0.57(+1.33%)
Oct 16, 2019	42.93	43.05	42.81	42.87	34,080	-0.04(-0.10%)
Oct 15, 2019	42.54	43.02	42.54	42.91	37,986	+0.44(+1.03%)
Oct 14, 2019	42.54	42.59	42.41	42.47	77,316	-0.18(-0.41%)
Oct 11, 2019	42.55	43.10	42.55	42.65	57,974	+0.56(+1.33%)
Oct 10, 2019	42.01	42.33	42.01	42.09	22,452	+0.06(+0.14%)
Oct 09, 2019	42.18	42.20	42.00	42.03	24,535	+0.14(+0.33%)
Oct 08, 2019	42.39	42.39	41.89	41.89	146,553	-0.87(-2.04%)
Oct 07, 2019	42.44	42.96	42.44	42.77	38,527	+0.06(+0.13%)
Oct 04, 2019	42.37	42.71	42.16	42.71	40,276	+0.47(+1.12%)
Oct 03, 2019	41.90	42.29	41.41	42.24	32,908	+0.30(+0.73%)
Oct 02, 2019	42.08	42.17	41.65	41.93	29,652	-0.45(-1.07%)

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.