Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	52.03	52.21	51.91	52.14	225,465	+0.18(+0.35%)
Dec 30, 2019	52.31	52.35	51.94	51.96	47,538	-0.26(-0.50%)
Dec 27, 2019	52.38	52.38	52.21	52.22	82,778	+0.06(+0.12%)
Dec 26, 2019	52.00	52.16	51.99	52.16	50,511	+0.37(+0.71%)
Dec 24, 2019	51.92	51.94	51.79	51.79	20,861	-0.19(-0.36%)
Dec 23, 2019	51.86	51.98	51.81	51.98	158,382	+0.23(+0.45%)
Dec 20, 2019	51.93	51.99	51.75	51.75	2,327,502	-0.13(-0.24%)
Dec 19, 2019	51.77	51.87	51.72	51.87	37,193	+0.07(+0.14%)
Dec 18, 2019	51.86	51.86	51.76	51.80	156,743	-0.12(-0.22%)
Dec 17, 2019	51.94	52.03	51.90	51.92	45,785	-0.30(-0.58%)
Dec 16, 2019	52.12	52.24	51.96	52.22	127,078	+0.59(+1.14%)
Dec 13, 2019	51.56	51.83	51.45	51.64	72,580	+0.31(+0.60%)
Dec 12, 2019	50.95	51.35	50.92	51.33	74,569	+0.30(+0.59%)
Dec 11, 2019	50.75	51.05	50.75	51.03	65,284	+0.31(+0.61%)
Dec 10, 2019	50.67	50.85	50.58	50.72	89,375	-0.03(-0.05%)
Dec 09, 2019	50.87	50.95	50.69	50.75	140,701	-0.12(-0.24%)
Dec 06, 2019	50.91	50.99	50.87	50.87	85,921	+0.31(+0.61%)
Dec 05, 2019	50.67	50.67	50.47	50.56	69,516	-0.08(-0.16%)
Dec 04, 2019	50.46	50.64	50.46	50.64	69,311	+0.51(+1.02%)
Dec 03, 2019	49.90	50.15	49.79	50.13	75,215	-0.16(-0.32%)
Dec 02, 2019	50.54	50.54	50.12	50.29	73,836	-0.31(-0.61%)
Nov 29, 2019	50.61	50.68	50.56	50.60	30,298	-0.29(-0.57%)
Nov 27, 2019	50.82	50.91	50.79	50.89	23,741	+0.11(+0.21%)
Nov 26, 2019	50.69	50.79	50.68	50.78	1,406,857	+0.01(+0.02%)
Nov 25, 2019	50.63	50.77	50.61	50.77	29,268	+0.40(+0.79%)
Nov 22, 2019	50.47	50.55	50.30	50.37	1,559,240	+0.03(+0.05%)
Nov 21, 2019	50.34	50.40	50.23	50.35	29,006	-0.02(-0.04%)
Nov 20, 2019	50.41	50.52	50.24	50.37	78,540	-0.29(-0.58%)
Nov 19, 2019	50.86	50.86	50.58	50.66	63,383	-0.03(-0.05%)
Nov 18, 2019	50.59	50.78	50.54	50.68	38,887	+0.01(+0.02%)
Nov 15, 2019	50.49	50.67	50.49	50.67	22,045	+0.30(+0.60%)
Nov 14, 2019	50.25	50.38	50.18	50.37	135,631	-0.14(-0.28%)
Nov 13, 2019	50.27	50.52	50.24	50.52	147,452	-0.09(-0.17%)
Nov 12, 2019	50.60	50.74	50.53	50.60	74,789	+0.01(+0.02%)
Nov 11, 2019	50.42	50.62	50.42	50.60	25,221	-0.02(-0.05%)
Nov 08, 2019	50.53	50.63	50.49	50.62	42,056	-0.12(-0.23%)
Nov 07, 2019	50.75	50.83	50.70	50.74	58,615	+0.15(+0.30%)
Nov 06, 2019	50.52	50.60	50.45	50.59	45,498	+0.06(+0.11%)
Nov 05, 2019	50.54	50.67	50.42	50.53	60,298	-0.04(-0.07%)
Nov 04, 2019	50.67	50.69	50.50	50.57	164,907	+0.23(+0.46%)
Nov 01, 2019	50.22	50.35	50.20	50.34	90,443	+0.14(+0.28%)
Oct 31, 2019	49.93	50.20	49.66	50.20	4,449,566	+0.14(+0.28%)
Oct 30, 2019	49.81	50.06	49.67	50.06	33,803	+0.19(+0.39%)
Oct 29, 2019	49.69	49.88	49.69	49.86	33,415	-0.03(-0.05%)
Oct 28, 2019	49.77	49.90	49.77	49.89	38,828	+0.19(+0.39%)
Oct 25, 2019	49.49	49.70	49.47	49.69	193,774	+0.04(+0.09%)
Oct 24, 2019	49.70	49.82	49.55	49.65	27,369	+0.09(+0.18%)
Oct 23, 2019	49.34	49.56	49.34	49.56	59,292	+0.28(+0.57%)
Oct 22, 2019	49.45	49.59	49.28	49.28	68,604	-0.19(-0.38%)
Oct 21, 2019	49.47	49.50	49.38	49.46	22,821	+0.28(+0.58%)
Oct 18, 2019	49.12	49.23	48.93	49.18	22,158	-0.02(-0.04%)
Oct 17, 2019	49.28	49.31	49.05	49.20	46,611	+0.12(+0.25%)
Oct 16, 2019	48.97	49.12	48.94	49.07	31,444	+0.11(+0.22%)
Oct 15, 2019	48.65	49.14	48.61	48.97	289,949	+0.51(+1.05%)
Oct 14, 2019	48.45	48.55	48.38	48.46	36,436	-0.16(-0.32%)
Oct 11, 2019	48.54	48.84	48.53	48.61	92,252	+0.77(+1.61%)
Oct 10, 2019	47.49	47.88	47.49	47.84	296,392	+0.31(+0.65%)
Oct 09, 2019	47.47	47.61	47.38	47.53	43,274	+0.39(+0.83%)
Oct 08, 2019	47.38	47.39	47.15	47.15	32,613	-0.55(-1.15%)
Oct 07, 2019	47.63	47.94	47.62	47.69	21,120	-0.02(-0.03%)
Oct 04, 2019	47.37	47.71	47.34	47.71	26,793	+0.40(+0.84%)
Oct 03, 2019	47.07	47.31	46.82	47.31	46,326	+0.23(+0.49%)
Oct 02, 2019	47.39	47.51	46.89	47.08	73,413	-0.84(-1.74%)

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.