Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	49.41	49.62	48.30	48.42	933,478	-0.68(-1.38%)
Dec 30, 2019	48.21	49.12	48.10	49.10	1,127,713	+0.92(+1.91%)
Dec 27, 2019	48.21	48.50	47.71	48.18	928,643	-0.01(-0.02%)
Dec 26, 2019	48.70	49.05	47.42	48.19	1,114,410	-0.02(-0.05%)
Dec 24, 2019	47.29	48.23	47.14	48.21	607,263	+1.27(+2.70%)
Dec 23, 2019	45.87	47.21	45.71	46.95	1,109,715	+1.38(+3.02%)
Dec 20, 2019	46.33	46.51	45.41	45.57	1,587,943	-0.63(-1.36%)
Dec 19, 2019	46.37	46.74	45.85	46.20	1,099,936	-0.26(-0.56%)
Dec 18, 2019	46.28	46.53	45.93	46.46	1,083,288	+0.02(+0.03%)
Dec 17, 2019	47.06	47.06	46.29	46.44	1,303,399	-0.71(-1.50%)
Dec 16, 2019	48.09	48.24	47.11	47.15	830,530	-0.90(-1.88%)
Dec 13, 2019	47.39	48.39	47.38	48.06	1,907,669	+0.34(+0.71%)
Dec 12, 2019	48.72	48.75	47.27	47.72	1,404,343	-0.22(-0.46%)
Dec 11, 2019	47.09	48.03	46.89	47.94	1,330,555	+1.40(+3.01%)
Dec 10, 2019	46.96	47.07	45.98	46.54	1,141,115	-0.07(-0.15%)
Dec 09, 2019	47.82	47.82	46.54	46.61	942,305	-0.80(-1.69%)
Dec 06, 2019	47.32	47.95	46.92	47.41	1,274,451	-0.86(-1.79%)
Dec 05, 2019	47.97	48.64	47.84	48.28	1,068,193	+0.04(+0.08%)
Dec 04, 2019	48.61	48.95	48.10	48.24	1,657,403	-0.25(-0.52%)
Dec 03, 2019	47.95	49.74	47.91	48.49	2,697,514	+1.28(+2.71%)
Dec 02, 2019	46.69	47.43	46.53	47.21	1,602,616	+0.36(+0.77%)
Nov 29, 2019	45.97	46.98	45.82	46.84	738,054	+1.19(+2.60%)
Nov 27, 2019	45.45	45.83	45.06	45.66	904,597	-0.07(-0.15%)
Nov 26, 2019	45.59	45.82	45.03	45.73	1,571,352	+0.34(+0.76%)
Nov 25, 2019	46.49	47.00	45.38	45.38	1,476,156	-1.44(-3.08%)
Nov 22, 2019	47.07	47.27	46.46	46.83	951,338	-0.13(-0.28%)
Nov 21, 2019	47.02	47.62	46.90	46.96	1,112,022	-0.32(-0.68%)
Nov 20, 2019	47.25	47.42	46.38	47.28	1,947,013	+0.30(+0.63%)
Nov 19, 2019	46.27	47.46	46.22	46.98	1,614,276	+0.69(+1.50%)
Nov 18, 2019	45.66	46.64	45.66	46.29	1,786,088	+0.54(+1.18%)
Nov 15, 2019	45.96	46.63	45.70	45.75	1,059,605	-0.47(-1.01%)
Nov 14, 2019	46.38	46.55	45.91	46.22	976,432	+0.20(+0.42%)
Nov 13, 2019	45.95	46.66	45.85	46.02	1,420,621	+0.66(+1.46%)
Nov 12, 2019	44.99	45.43	44.33	45.36	1,767,797	+0.23(+0.50%)
Nov 11, 2019	45.10	45.39	44.97	45.14	1,363,893	+0.14(+0.31%)
Nov 08, 2019	44.92	45.72	44.68	44.99	2,510,637	-0.59(-1.28%)
Nov 07, 2019	45.97	46.00	45.01	45.58	2,154,451	-0.88(-1.90%)
Nov 06, 2019	46.34	46.66	45.88	46.46	1,143,164	+0.37(+0.81%)
Nov 05, 2019	45.59	46.20	45.37	46.09	1,915,905	-0.45(-0.97%)
Nov 04, 2019	46.83	47.02	46.26	46.54	1,136,836	-0.56(-1.19%)
Nov 01, 2019	47.43	47.98	46.57	47.10	1,555,454	-0.87(-1.82%)
Oct 31, 2019	47.22	48.13	47.05	47.98	1,896,235	+1.28(+2.74%)
Oct 30, 2019	46.32	46.93	45.74	46.70	1,868,550	+0.41(+0.88%)
Oct 29, 2019	44.99	46.33	44.89	46.29	1,618,027	+0.76(+1.66%)
Oct 28, 2019	45.24	45.68	44.50	45.53	1,461,753	-0.34(-0.73%)
Oct 25, 2019	45.93	46.29	45.01	45.87	2,157,008	+0.94(+2.10%)
Oct 24, 2019	43.22	45.14	43.11	44.92	2,907,055	+2.70(+6.40%)
Oct 23, 2019	41.59	42.81	41.58	42.22	3,151,475	+0.84(+2.04%)
Oct 22, 2019	41.52	41.88	40.88	41.38	2,127,981	-0.01(-0.02%)
Oct 21, 2019	42.39	42.53	41.23	41.39	1,464,164	-0.90(-2.12%)
Oct 18, 2019	41.88	42.37	41.76	42.29	1,455,516	+0.46(+1.10%)
Oct 17, 2019	40.58	42.20	40.58	41.83	1,372,226	+1.00(+2.45%)
Oct 16, 2019	40.87	40.88	40.17	40.83	1,547,102	+0.37(+0.91%)
Oct 15, 2019	40.74	41.08	40.33	40.46	1,836,880	-0.62(-1.50%)
Oct 14, 2019	40.86	41.47	40.70	41.08	818,972	+0.32(+0.79%)
Oct 11, 2019	42.31	42.48	40.68	40.76	3,219,304	-2.18(-5.07%)
Oct 10, 2019	42.68	43.09	41.97	42.93	1,044,544	+0.22(+0.51%)
Oct 09, 2019	42.67	43.07	42.47	42.72	919,605	-0.19(-0.44%)
Oct 08, 2019	42.75	42.92	42.06	42.90	1,331,241	+0.74(+1.76%)
Oct 07, 2019	41.90	42.56	41.86	42.16	983,812	-0.24(-0.57%)
Oct 04, 2019	41.72	42.54	41.37	42.40	1,464,228	+0.69(+1.67%)
Oct 03, 2019	41.79	42.93	41.64	41.71	2,017,500	-0.05(-0.13%)
Oct 02, 2019	42.21	42.65	41.37	41.76	2,222,724	+0.32(+0.77%)

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.