Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	44.47	44.66	44.45	44.57	129,689	+0.03(+0.08%)
Dec 30, 2019	44.81	44.86	44.50	44.53	71,736	-0.03(-0.08%)
Dec 27, 2019	44.86	44.86	44.54	44.57	58,554	-0.24(-0.53%)
Dec 26, 2019	44.67	44.89	44.66	44.80	42,217	+0.17(+0.37%)
Dec 24, 2019	44.61	44.66	44.50	44.64	59,584	+0.10(+0.22%)
Dec 23, 2019	44.84	44.84	44.47	44.54	69,481	-0.18(-0.41%)
Dec 20, 2019	44.86	45.02	44.48	44.73	175,092	+0.06(+0.14%)
Dec 19, 2019	44.80	44.85	44.60	44.66	186,328	-0.11(-0.25%)
Dec 18, 2019	45.08	45.08	44.69	44.78	66,847	-0.22(-0.49%)
Dec 17, 2019	44.69	45.10	44.61	45.00	128,153	+0.34(+0.76%)
Dec 16, 2019	44.85	44.93	44.63	44.66	61,337	+0.23(+0.52%)
Dec 13, 2019	44.67	44.95	44.31	44.42	398,745	-0.31(-0.70%)
Dec 12, 2019	43.38	44.81	43.38	44.74	82,143	+1.36(+3.14%)
Dec 11, 2019	43.70	43.79	43.31	43.37	118,163	-0.29(-0.66%)
Dec 10, 2019	43.42	43.81	43.34	43.66	38,054	+0.16(+0.38%)
Dec 09, 2019	43.35	43.61	43.35	43.49	347,472	+0.03(+0.06%)
Dec 06, 2019	43.26	43.65	43.26	43.47	134,529	+0.55(+1.27%)
Dec 05, 2019	42.90	42.99	42.76	42.92	81,987	+0.20(+0.47%)
Dec 04, 2019	42.45	42.86	42.35	42.72	73,461	+0.47(+1.11%)
Dec 03, 2019	42.32	42.32	41.94	42.25	37,940	-0.64(-1.50%)
Dec 02, 2019	43.36	43.52	42.86	42.90	73,574	-0.23(-0.52%)
Nov 29, 2019	43.27	43.42	43.09	43.12	42,652	-0.23(-0.52%)
Nov 27, 2019	43.18	43.40	43.12	43.35	75,852	+0.30(+0.71%)
Nov 26, 2019	43.22	43.23	42.96	43.04	62,912	-0.23(-0.54%)
Nov 25, 2019	43.10	43.38	43.05	43.28	153,183	+0.28(+0.65%)
Nov 22, 2019	42.69	43.10	42.69	43.00	66,515	+0.32(+0.75%)
Nov 21, 2019	42.81	42.82	42.46	42.68	75,338	+0.02(+0.04%)
Nov 20, 2019	42.64	42.84	42.37	42.66	72,916	-0.16(-0.36%)
Nov 19, 2019	42.84	42.90	42.64	42.82	55,778	+0.05(+0.12%)
Nov 18, 2019	42.71	42.84	42.56	42.77	85,192	-0.03(-0.08%)
Nov 15, 2019	42.82	42.90	42.66	42.80	186,634	+0.16(+0.39%)
Nov 14, 2019	42.53	42.66	42.40	42.64	201,277	-0.04(-0.10%)
Nov 13, 2019	42.69	42.92	42.47	42.68	179,971	-0.36(-0.85%)
Nov 12, 2019	43.06	43.27	42.89	43.04	73,951	-0.01(-0.02%)
Nov 11, 2019	43.03	43.25	42.94	43.05	165,213	-0.23(-0.52%)
Nov 08, 2019	43.21	43.34	43.00	43.28	47,263	+0.01(+0.02%)
Nov 07, 2019	43.32	43.68	43.16	43.27	240,474	+0.29(+0.67%)
Nov 06, 2019	43.00	43.04	42.71	42.98	124,551	-0.10(-0.24%)
Nov 05, 2019	42.88	43.34	42.88	43.09	129,904	+0.43(+1.00%)
Nov 04, 2019	42.35	42.70	42.35	42.66	88,004	+0.70(+1.67%)
Nov 01, 2019	41.60	41.97	41.53	41.96	110,781	+0.74(+1.79%)
Oct 31, 2019	41.47	41.47	40.81	41.22	47,692	-0.49(-1.19%)
Oct 30, 2019	42.02	42.02	41.51	41.72	72,071	-0.38(-0.91%)
Oct 29, 2019	41.80	42.25	41.50	42.10	66,787	+0.21(+0.50%)
Oct 28, 2019	41.76	42.01	41.76	41.89	147,787	+0.35(+0.84%)
Oct 25, 2019	41.13	41.73	41.13	41.54	86,343	+0.38(+0.93%)
Oct 24, 2019	41.46	41.46	40.99	41.16	33,472	-0.29(-0.69%)
Oct 23, 2019	41.26	41.45	41.13	41.45	70,787	+0.12(+0.29%)
Oct 22, 2019	41.09	41.73	40.78	41.33	59,994	+0.15(+0.36%)
Oct 21, 2019	40.57	41.25	40.57	41.18	146,047	+0.61(+1.50%)
Oct 18, 2019	40.13	40.72	40.13	40.57	99,369	+0.31(+0.78%)
Oct 17, 2019	40.55	40.55	40.03	40.26	80,096	-0.11(-0.28%)
Oct 16, 2019	40.44	40.77	40.19	40.37	63,881	+0.05(+0.13%)
Oct 15, 2019	39.88	40.50	39.73	40.32	112,889	+0.64(+1.62%)
Oct 14, 2019	39.51	39.79	39.36	39.68	55,746	-0.03(-0.07%)
Oct 11, 2019	39.76	40.20	39.70	39.70	96,718	+0.64(+1.64%)
Oct 10, 2019	38.71	39.30	38.71	39.06	107,674	+0.48(+1.24%)
Oct 09, 2019	38.66	38.78	38.39	38.59	109,639	+0.19(+0.50%)
Oct 08, 2019	38.91	38.91	38.36	38.39	100,735	-0.96(-2.45%)
Oct 07, 2019	39.33	39.74	39.33	39.36	88,297	-0.11(-0.29%)
Oct 04, 2019	38.93	39.48	38.72	39.47	118,620	+0.62(+1.61%)
Oct 03, 2019	38.59	38.85	38.03	38.85	167,046	+0.09(+0.22%)
Oct 02, 2019	39.07	39.12	38.54	38.76	115,124	-0.59(-1.50%)

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.