Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.23	47.48	46.92	47.18	1,946,846	-0.05(-0.11%)
Dec 30, 2019	47.37	47.40	46.78	47.23	2,280,192	-0.12(-0.25%)
Dec 27, 2019	47.57	47.81	47.26	47.35	2,053,206	-0.13(-0.28%)
Dec 26, 2019	46.77	47.58	46.72	47.48	2,550,162	+0.76(+1.62%)
Dec 24, 2019	46.60	46.88	46.45	46.72	1,468,049	+0.09(+0.20%)
Dec 23, 2019	47.13	47.37	46.60	46.63	2,831,155	-0.43(-0.91%)
Dec 20, 2019	46.94	47.20	46.45	47.06	4,622,560	+0.04(+0.09%)
Dec 19, 2019	46.05	47.03	45.97	47.02	4,822,375	+0.95(+2.07%)
Dec 18, 2019	45.95	46.24	45.69	46.06	4,020,386	+0.03(+0.07%)
Dec 17, 2019	46.15	46.18	45.60	46.03	4,175,161	+0.04(+0.09%)
Dec 16, 2019	45.50	46.22	45.39	45.99	4,231,643	+0.76(+1.68%)
Dec 13, 2019	45.54	45.87	45.14	45.23	3,177,987	-0.46(-1.00%)
Dec 12, 2019	46.36	46.56	45.57	45.69	4,229,703	-0.63(-1.37%)
Dec 11, 2019	45.96	46.38	45.81	46.32	2,909,694	+0.43(+0.94%)
Dec 10, 2019	45.74	46.19	45.62	45.89	4,708,671	+0.23(+0.50%)
Dec 09, 2019	45.74	46.19	45.50	45.66	4,650,575	+0.19(+0.41%)
Dec 06, 2019	45.54	45.95	45.47	45.47	3,361,419	+0.34(+0.75%)
Dec 05, 2019	45.09	45.47	44.91	45.14	4,651,628	+0.35(+0.79%)
Dec 04, 2019	44.78	45.10	44.63	44.78	3,203,613	+0.08(+0.19%)
Dec 03, 2019	44.15	44.79	43.67	44.70	4,946,345	+0.08(+0.19%)
Dec 02, 2019	45.89	45.91	44.46	44.61	6,724,715	-1.11(-2.43%)
Nov 29, 2019	45.58	46.03	45.54	45.73	2,313,947	-0.02(-0.04%)
Nov 27, 2019	44.99	45.84	44.74	45.74	6,267,520	+0.74(+1.65%)
Nov 26, 2019	44.70	45.09	44.31	45.00	37,200,128	+0.75(+1.70%)
Nov 25, 2019	43.26	44.27	43.15	44.25	5,497,116	+1.02(+2.36%)
Nov 22, 2019	43.60	43.92	42.98	43.23	4,863,262	-0.34(-0.77%)
Nov 21, 2019	43.48	44.02	43.45	43.57	3,660,884	+0.03(+0.08%)
Nov 20, 2019	43.68	43.97	43.38	43.53	4,694,881	-0.30(-0.67%)
Nov 19, 2019	44.18	44.42	43.55	43.83	4,620,934	-0.33(-0.74%)
Nov 18, 2019	44.28	44.78	44.06	44.16	4,008,554	-0.14(-0.30%)
Nov 15, 2019	44.60	44.82	44.20	44.29	3,459,835	-0.09(-0.21%)
Nov 14, 2019	44.14	44.61	44.02	44.39	3,054,530	+0.18(+0.40%)
Nov 13, 2019	43.60	44.58	43.51	44.21	6,479,540	+0.39(+0.89%)
Nov 12, 2019	43.85	43.96	43.27	43.82	4,213,507	+0.04(+0.10%)
Nov 11, 2019	43.46	43.89	43.31	43.78	3,627,943	+0.32(+0.74%)
Nov 08, 2019	43.20	43.78	43.18	43.46	6,116,695	+0.11(+0.25%)
Nov 07, 2019	44.39	44.65	43.33	43.35	8,683,140	-0.54(-1.23%)
Nov 06, 2019	44.28	44.33	43.27	43.89	7,433,289	-0.63(-1.42%)
Nov 05, 2019	44.78	44.95	44.32	44.52	3,026,184	-0.31(-0.70%)
Nov 04, 2019	45.46	45.61	44.54	44.83	4,009,039	-0.42(-0.93%)
Nov 01, 2019	44.65	45.42	44.54	45.25	4,044,161	+0.83(+1.88%)
Oct 31, 2019	44.09	44.45	43.78	44.42	2,844,432	+0.16(+0.36%)
Oct 30, 2019	44.12	44.45	43.91	44.26	4,191,478	+0.02(+0.04%)
Oct 29, 2019	44.01	44.46	43.78	44.24	2,857,114	+0.13(+0.30%)
Oct 28, 2019	44.29	44.63	43.81	44.11	4,287,661	-0.06(-0.13%)
Oct 25, 2019	43.66	44.29	43.07	44.17	4,975,165	+0.68(+1.56%)
Oct 24, 2019	43.03	43.68	43.02	43.49	5,586,660	+0.45(+1.05%)
Oct 23, 2019	41.57	43.38	41.49	43.04	9,530,096	+2.01(+4.91%)
Oct 22, 2019	41.42	41.65	40.89	41.03	4,311,747	+0.01(+0.02%)
Oct 21, 2019	40.84	41.42	40.67	41.02	5,052,521	+0.58(+1.45%)
Oct 18, 2019	39.77	40.56	39.72	40.43	4,795,292	+0.49(+1.23%)
Oct 17, 2019	39.29	40.07	38.99	39.94	5,097,060	+0.83(+2.11%)
Oct 16, 2019	39.66	39.83	38.48	39.11	3,773,731	-0.23(-0.59%)
Oct 15, 2019	39.14	39.53	38.67	39.35	4,924,388	+0.49(+1.27%)
Oct 14, 2019	38.96	39.33	38.58	38.85	8,510,214	-0.51(-1.30%)
Oct 11, 2019	39.29	39.91	39.21	39.36	6,189,995	+0.50(+1.29%)
Oct 10, 2019	38.81	39.26	38.48	38.86	5,720,691	+0.03(+0.09%)
Oct 09, 2019	38.59	39.12	38.36	38.83	3,733,704	+0.72(+1.89%)
Oct 08, 2019	37.82	38.56	37.62	38.11	6,754,365	-0.24(-0.63%)
Oct 07, 2019	38.95	38.99	38.15	38.35	11,487,416	-0.86(-2.19%)
Oct 04, 2019	40.13	40.38	39.06	39.21	7,885,204	-0.58(-1.45%)
Oct 03, 2019	39.03	40.07	38.66	39.79	8,351,292	+0.80(+2.06%)
Oct 02, 2019	38.67	39.19	38.09	38.99	11,234,216	-0.46(-1.17%)

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.