Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.80	48.30	47.73	47.99	511,528	+0.14(+0.29%)
Dec 30, 2019	48.45	48.45	47.81	47.85	363,030	-0.41(-0.84%)
Dec 27, 2019	47.98	48.56	47.77	48.26	1,222,273	+0.43(+0.91%)
Dec 26, 2019	48.51	48.57	47.68	47.83	420,497	-0.57(-1.18%)
Dec 24, 2019	48.01	48.41	47.83	48.40	403,199	+0.33(+0.69%)
Dec 23, 2019	48.87	48.88	48.05	48.07	542,969	-0.66(-1.36%)
Dec 20, 2019	48.71	49.26	48.64	48.73	1,242,205	-0.02(-0.04%)
Dec 19, 2019	49.36	49.36	48.41	48.75	825,973	-0.47(-0.96%)
Dec 18, 2019	50.26	50.32	49.15	49.22	638,716	-0.74(-1.48%)
Dec 17, 2019	49.85	50.17	49.85	49.96	621,621	+0.26(+0.52%)
Dec 16, 2019	49.50	49.94	49.14	49.70	736,191	+0.54(+1.11%)
Dec 13, 2019	49.78	49.79	48.96	49.16	876,379	-0.69(-1.39%)
Dec 12, 2019	50.28	50.77	49.77	49.85	637,656	-0.42(-0.83%)
Dec 11, 2019	50.34	50.99	50.19	50.26	453,053	+0.23(+0.46%)
Dec 10, 2019	50.28	50.38	49.90	50.03	443,206	-0.33(-0.66%)
Dec 09, 2019	49.61	50.57	49.50	50.37	606,378	+0.61(+1.22%)
Dec 06, 2019	50.15	50.54	49.63	49.76	436,564	+0.06(+0.11%)
Dec 05, 2019	49.62	50.18	49.51	49.70	487,751	+0.34(+0.69%)
Dec 04, 2019	49.64	49.90	49.16	49.36	553,242	-0.09(-0.19%)
Dec 03, 2019	49.59	49.88	48.56	49.45	554,594	-0.62(-1.24%)
Dec 02, 2019	50.49	50.66	49.74	50.07	834,811	-0.24(-0.48%)
Nov 29, 2019	51.17	51.40	50.31	50.31	245,717	-0.99(-1.94%)
Nov 27, 2019	50.63	51.35	50.37	51.30	446,245	+0.81(+1.60%)
Nov 26, 2019	49.78	50.55	49.66	50.49	381,909	+0.82(+1.65%)
Nov 25, 2019	49.39	50.16	49.26	49.67	494,112	+0.35(+0.71%)
Nov 22, 2019	49.19	49.66	49.05	49.32	259,295	+0.22(+0.45%)
Nov 21, 2019	49.56	49.66	49.04	49.10	337,512	-0.18(-0.37%)
Nov 20, 2019	49.90	50.19	48.89	49.29	543,464	-0.67(-1.35%)
Nov 19, 2019	49.94	50.26	49.64	49.96	606,619	+0.38(+0.76%)
Nov 18, 2019	49.49	49.85	49.22	49.58	419,319	+0.12(+0.24%)
Nov 15, 2019	50.25	50.30	49.40	49.46	630,696	-0.57(-1.14%)
Nov 14, 2019	49.58	50.12	49.58	50.03	431,603	+0.21(+0.43%)
Nov 13, 2019	48.95	49.93	48.72	49.82	551,061	+0.39(+0.78%)
Nov 12, 2019	49.10	49.71	48.77	49.43	570,556	+0.34(+0.69%)
Nov 11, 2019	48.96	49.46	48.46	49.09	361,159	-0.31(-0.63%)
Nov 08, 2019	49.25	49.48	45.95	49.41	824,054	+0.94(+1.94%)
Nov 07, 2019	48.62	49.03	48.10	48.47	599,625	+0.30(+0.63%)
Nov 06, 2019	48.18	48.78	47.72	48.16	455,063	-0.12(-0.25%)
Nov 05, 2019	48.41	48.44	47.87	48.28	337,271	+0.14(+0.29%)
Nov 04, 2019	48.33	48.45	47.99	48.15	274,601	+0.21(+0.44%)
Nov 01, 2019	48.24	48.32	47.69	47.93	343,917	-0.02(-0.04%)
Oct 31, 2019	47.55	48.04	47.16	47.95	558,454	+0.28(+0.58%)
Oct 30, 2019	48.24	48.27	47.49	47.68	556,116	-0.60(-1.24%)
Oct 29, 2019	48.44	48.87	48.17	48.27	420,934	-0.26(-0.53%)
Oct 28, 2019	49.01	49.40	48.26	48.53	553,391	-0.17(-0.36%)
Oct 25, 2019	48.23	49.36	48.16	48.71	490,131	+0.40(+0.82%)
Oct 24, 2019	48.54	48.65	47.89	48.31	330,576	-0.08(-0.17%)
Oct 23, 2019	48.20	48.62	47.79	48.39	513,200	+0.10(+0.21%)
Oct 22, 2019	47.51	48.94	47.48	48.29	761,055	+0.97(+2.04%)
Oct 21, 2019	46.88	47.73	46.88	47.33	562,404	+0.80(+1.72%)
Oct 18, 2019	45.84	46.74	45.84	46.53	651,552	+0.49(+1.06%)
Oct 17, 2019	45.78	46.32	45.60	46.04	466,363	+0.38(+0.83%)
Oct 16, 2019	45.45	45.81	45.24	45.66	485,228	+0.14(+0.30%)
Oct 15, 2019	44.47	45.87	44.35	45.52	486,987	+1.03(+2.32%)
Oct 14, 2019	44.75	45.05	44.36	44.49	204,048	-0.47(-1.04%)
Oct 11, 2019	44.74	45.51	44.72	44.96	513,377	+0.92(+2.09%)
Oct 10, 2019	43.96	44.41	43.78	44.04	430,676	+0.44(+1.01%)
Oct 09, 2019	43.54	43.82	43.13	43.60	326,105	+0.50(+1.15%)
Oct 08, 2019	43.18	43.85	43.04	43.10	488,425	-0.63(-1.43%)
Oct 07, 2019	43.79	44.24	43.71	43.73	348,594	-0.36(-0.81%)
Oct 04, 2019	43.02	44.10	43.02	44.09	410,832	+1.19(+2.77%)
Oct 03, 2019	43.02	43.24	42.27	42.90	902,183	-0.36(-0.83%)
Oct 02, 2019	43.58	43.66	42.76	43.26	659,650	-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.