Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	44.67	45.01	44.44	44.70	75,800	-0.08(-0.18%)
Dec 30, 2019	44.88	44.88	44.22	44.78	49,792	-0.09(-0.20%)
Dec 27, 2019	44.92	45.00	44.74	44.87	12,200	+0.03(+0.07%)
Dec 26, 2019	45.38	45.38	44.53	44.84	22,837	-0.58(-1.28%)
Dec 24, 2019	44.34	45.42	44.34	45.42	26,800	+1.06(+2.39%)
Dec 23, 2019	45.37	45.37	44.26	44.36	61,850	-0.99(-2.18%)
Dec 20, 2019	44.08	45.35	43.93	45.35	106,900	+1.28(+2.90%)
Dec 19, 2019	44.79	44.86	43.79	44.07	62,712	-0.77(-1.72%)
Dec 18, 2019	45.32	45.52	44.58	44.84	103,385	-0.48(-1.06%)
Dec 17, 2019	45.80	45.90	44.96	45.32	61,192	-0.55(-1.20%)
Dec 16, 2019	46.35	46.35	45.57	45.87	137,331	-0.37(-0.80%)
Dec 13, 2019	46.00	46.44	46.00	46.24	99,500	+0.18(+0.39%)
Dec 12, 2019	47.49	47.49	45.99	46.06	45,140	-1.47(-3.09%)
Dec 11, 2019	47.04	47.53	47.01	47.53	18,282	+0.54(+1.15%)
Dec 10, 2019	47.00	47.20	46.70	46.99	20,358	-0.20(-0.42%)
Dec 09, 2019	46.80	47.35	46.80	47.19	30,938	+0.43(+0.92%)
Dec 06, 2019	47.89	47.89	46.70	46.76	27,900	-0.87(-1.83%)
Dec 05, 2019	46.60	47.63	46.36	47.63	46,780	+1.04(+2.23%)
Dec 04, 2019	46.47	47.03	46.18	46.59	25,026	-0.03(-0.06%)
Dec 03, 2019	46.03	46.64	45.86	46.62	32,218	+0.19(+0.41%)
Dec 02, 2019	47.25	47.25	46.20	46.43	50,640	-0.74(-1.57%)
Nov 29, 2019	47.21	47.58	47.17	47.17	18,100	-0.13(-0.27%)
Nov 27, 2019	47.80	47.96	47.23	47.30	27,600	-0.43(-0.90%)
Nov 26, 2019	47.07	47.83	46.91	47.73	27,703	+0.71(+1.51%)
Nov 25, 2019	46.44	47.22	46.38	47.02	22,328	+0.76(+1.64%)
Nov 22, 2019	47.00	47.00	46.26	46.26	22,100	-0.45(-0.96%)
Nov 21, 2019	47.20	47.29	46.60	46.71	18,744	-0.47(-1.00%)
Nov 20, 2019	47.09	47.68	46.85	47.18	29,302	-0.01(-0.02%)
Nov 19, 2019	47.50	47.54	46.99	47.19	23,622	-0.31(-0.65%)
Nov 18, 2019	46.76	47.87	46.76	47.50	55,634	+0.66(+1.41%)
Nov 15, 2019	47.40	47.40	46.79	46.84	24,000	-0.46(-0.97%)
Nov 14, 2019	46.82	47.30	46.62	47.30	21,097	+0.45(+0.96%)
Nov 13, 2019	46.50	47.00	46.42	46.85	112,206	+0.61(+1.32%)
Nov 12, 2019	47.55	47.55	45.61	46.24	80,607	-0.54(-1.15%)
Nov 11, 2019	45.74	46.90	45.74	46.78	44,276	+1.06(+2.32%)
Nov 08, 2019	45.40	45.86	45.40	45.72	39,800	+0.33(+0.73%)
Nov 07, 2019	46.98	46.98	45.22	45.39	44,204	-1.40(-2.99%)
Nov 06, 2019	46.24	46.85	46.12	46.79	43,638	+0.61(+1.32%)
Nov 05, 2019	46.91	46.91	45.76	46.18	29,960	-0.74(-1.58%)
Nov 04, 2019	48.63	48.72	46.75	46.92	33,749	-1.32(-2.74%)
Nov 01, 2019	47.23	48.32	47.23	48.24	44,200	+1.22(+2.59%)
Oct 31, 2019	47.58	47.73	46.92	47.02	35,243	-0.51(-1.07%)
Oct 30, 2019	47.13	47.60	45.92	47.53	53,137	+0.46(+0.98%)
Oct 29, 2019	47.72	48.33	47.06	47.07	120,249	-0.65(-1.36%)
Oct 28, 2019	49.11	49.12	47.62	47.72	56,617	-1.19(-2.43%)
Oct 25, 2019	49.24	49.66	48.82	48.91	37,000	-0.33(-0.67%)
Oct 24, 2019	48.95	49.24	48.75	49.24	61,323	+0.35(+0.72%)
Oct 23, 2019	48.78	49.02	48.66	48.89	35,849	+0.00(+0.00%)
Oct 22, 2019	48.59	49.28	48.39	48.89	39,425	+0.41(+0.85%)
Oct 21, 2019	49.07	49.54	48.25	48.48	56,212	-0.47(-0.96%)
Oct 18, 2019	48.31	49.00	48.31	48.95	30,800	+0.48(+0.99%)
Oct 17, 2019	48.25	49.07	48.24	48.47	53,733	+0.05(+0.10%)
Oct 16, 2019	47.30	48.48	47.30	48.42	69,864	+1.02(+2.15%)
Oct 15, 2019	47.38	47.49	46.95	47.40	53,768	+0.44(+0.94%)
Oct 14, 2019	46.71	47.09	46.51	46.96	42,273	+0.32(+0.69%)
Oct 11, 2019	47.17	47.17	46.59	46.64	38,400	-0.13(-0.28%)
Oct 10, 2019	46.82	46.85	46.24	46.77	57,651	-0.16(-0.34%)
Oct 09, 2019	46.97	47.32	46.85	46.93	63,163	+0.01(+0.02%)
Oct 08, 2019	46.75	47.61	46.75	46.92	57,616	-0.24(-0.51%)
Oct 07, 2019	47.13	47.39	46.76	47.16	44,620	-0.07(-0.15%)
Oct 04, 2019	46.34	47.38	46.28	47.23	75,000	+1.01(+2.19%)
Oct 03, 2019	45.78	46.90	45.78	46.22	58,323	+0.39(+0.85%)
Oct 02, 2019	44.54	45.95	43.51	45.83	194,073	+1.75(+3.97%)

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.