Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	44.43	45.08	44.43	44.63	556,864	+0.11(+0.24%)
Dec 30, 2019	44.69	44.88	44.45	44.52	522,427	-0.05(-0.12%)
Dec 27, 2019	44.86	45.00	44.50	44.57	346,409	-0.13(-0.28%)
Dec 26, 2019	44.81	44.81	44.30	44.70	461,938	+0.04(+0.08%)
Dec 24, 2019	44.85	44.96	44.58	44.66	193,009	-0.25(-0.56%)
Dec 23, 2019	44.65	44.94	44.37	44.91	542,264	+0.35(+0.78%)
Dec 20, 2019	44.33	44.61	43.72	44.56	1,402,117	+0.74(+1.69%)
Dec 19, 2019	43.74	43.97	43.39	43.82	767,193	+0.37(+0.84%)
Dec 18, 2019	42.88	43.49	42.55	43.46	645,189	+0.65(+1.52%)
Dec 17, 2019	42.60	43.29	42.60	42.80	596,888	-0.40(-0.93%)
Dec 16, 2019	43.77	43.84	43.16	43.21	445,379	-0.04(-0.08%)
Dec 13, 2019	44.29	44.44	43.14	43.24	723,785	-1.05(-2.36%)
Dec 12, 2019	43.10	44.38	42.94	44.29	1,117,159	+1.21(+2.82%)
Dec 11, 2019	42.95	43.21	42.73	43.07	850,448	+0.25(+0.58%)
Dec 10, 2019	42.80	43.07	42.42	42.82	555,869	+0.08(+0.19%)
Dec 09, 2019	42.98	43.21	42.62	42.74	465,700	-0.28(-0.64%)
Dec 06, 2019	42.51	43.35	42.28	43.02	1,177,424	+1.12(+2.66%)
Dec 05, 2019	41.58	42.18	41.58	41.90	1,610,550	+0.55(+1.34%)
Dec 04, 2019	42.18	42.93	41.35	41.35	1,296,055	-0.54(-1.28%)
Dec 03, 2019	42.50	42.50	41.71	41.88	746,687	-1.41(-3.26%)
Dec 02, 2019	43.76	44.10	43.21	43.29	810,229	-0.21(-0.47%)
Nov 29, 2019	43.53	43.78	43.25	43.50	317,502	-0.20(-0.45%)
Nov 27, 2019	43.66	43.84	43.31	43.70	462,371	-0.05(-0.12%)
Nov 26, 2019	43.84	43.84	43.42	43.75	581,794	-0.11(-0.25%)
Nov 25, 2019	43.50	44.11	43.44	43.86	736,589	+0.34(+0.78%)
Nov 22, 2019	43.52	43.56	43.06	43.52	370,793	+0.25(+0.58%)
Nov 21, 2019	43.25	43.71	42.91	43.27	556,241	+0.21(+0.48%)
Nov 20, 2019	42.62	43.29	42.58	43.06	828,058	+0.05(+0.12%)
Nov 19, 2019	43.56	43.56	42.95	43.01	332,226	-0.21(-0.50%)
Nov 18, 2019	43.19	43.57	42.94	43.22	537,664	-0.41(-0.94%)
Nov 15, 2019	43.77	44.06	43.39	43.63	425,090	+0.19(+0.43%)
Nov 14, 2019	43.26	43.71	43.12	43.45	681,160	+0.21(+0.50%)
Nov 13, 2019	43.27	43.53	43.12	43.23	457,631	-0.51(-1.16%)
Nov 12, 2019	43.84	44.29	43.48	43.74	895,166	-0.04(-0.10%)
Nov 11, 2019	43.35	43.79	43.31	43.79	593,076	-0.10(-0.22%)
Nov 08, 2019	43.62	43.89	43.33	43.88	608,920	+0.14(+0.33%)
Nov 07, 2019	44.75	44.96	43.59	43.74	891,515	-0.54(-1.23%)
Nov 06, 2019	44.13	44.52	43.55	44.29	1,040,241	+0.13(+0.28%)
Nov 05, 2019	44.95	45.35	43.90	44.16	1,883,332	-1.30(-2.87%)
Nov 04, 2019	44.54	45.54	44.47	45.46	1,263,655	+1.58(+3.60%)
Nov 01, 2019	44.16	44.60	43.62	43.88	1,677,077	+0.26(+0.59%)
Oct 31, 2019	44.37	44.37	41.89	43.62	1,747,303	-0.60(-1.35%)
Oct 30, 2019	44.36	44.74	43.87	44.22	1,387,342	-0.44(-0.98%)
Oct 29, 2019	43.52	44.79	43.37	44.66	1,159,856	+0.70(+1.58%)
Oct 28, 2019	43.78	44.18	43.57	43.96	944,438	+0.47(+1.09%)
Oct 25, 2019	42.86	43.54	42.59	43.49	671,950	+0.81(+1.90%)
Oct 24, 2019	43.45	43.59	42.20	42.68	745,065	-0.55(-1.28%)
Oct 23, 2019	42.83	43.40	42.52	43.23	641,042	+0.43(+1.00%)
Oct 22, 2019	42.43	43.21	41.76	42.80	552,903	+0.47(+1.12%)
Oct 21, 2019	41.95	42.41	41.42	42.33	678,491	+0.74(+1.78%)
Oct 18, 2019	41.26	41.67	40.97	41.59	820,737	+0.27(+0.65%)
Oct 17, 2019	40.95	41.44	40.62	41.32	556,051	+0.83(+2.05%)
Oct 16, 2019	40.86	41.38	40.44	40.49	788,123	-0.45(-1.09%)
Oct 15, 2019	39.95	41.19	39.88	40.94	449,183	+0.85(+2.12%)
Oct 14, 2019	40.26	40.41	39.79	40.09	380,843	-0.53(-1.30%)
Oct 11, 2019	39.80	41.46	39.72	40.61	676,092	+1.64(+4.22%)
Oct 10, 2019	38.50	39.31	38.50	38.97	476,931	+0.48(+1.25%)
Oct 09, 2019	38.27	38.69	38.03	38.49	434,631	+0.53(+1.39%)
Oct 08, 2019	38.77	38.77	37.91	37.96	839,466	-1.49(-3.78%)
Oct 07, 2019	39.57	39.86	39.08	39.45	718,680	-0.30(-0.76%)
Oct 04, 2019	39.13	39.84	38.92	39.76	640,715	+0.56(+1.44%)
Oct 03, 2019	38.86	39.28	37.68	39.19	3,405,639	+0.11(+0.27%)
Oct 02, 2019	39.96	40.19	38.91	39.09	1,065,044	-1.73(-4.25%)

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.