Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.56	51.09	50.14	50.51	42,950	-0.16(-0.31%)
Dec 30, 2019	50.73	50.88	50.15	50.67	38,893	-0.08(-0.16%)
Dec 27, 2019	51.04	51.08	50.51	50.75	43,111	-0.22(-0.43%)
Dec 26, 2019	50.77	51.40	50.48	50.97	33,571	+0.23(+0.45%)
Dec 24, 2019	50.53	50.94	50.10	50.74	21,000	+0.09(+0.18%)
Dec 23, 2019	50.15	50.69	49.08	50.65	71,732	+0.36(+0.71%)
Dec 20, 2019	50.60	50.61	49.62	50.30	140,844	-0.27(-0.53%)
Dec 19, 2019	49.77	50.56	49.46	50.56	165,646	+0.68(+1.37%)
Dec 18, 2019	49.27	50.03	48.80	49.88	84,609	+0.66(+1.35%)
Dec 17, 2019	49.40	49.42	48.68	49.22	76,561	+0.10(+0.20%)
Dec 16, 2019	49.04	49.49	48.79	49.12	67,411	+0.19(+0.38%)
Dec 13, 2019	48.73	49.03	48.33	48.93	184,763	+0.14(+0.28%)
Dec 12, 2019	48.40	49.17	48.40	48.79	65,282	+0.26(+0.53%)
Dec 11, 2019	47.69	48.60	47.58	48.53	63,725	+0.81(+1.70%)
Dec 10, 2019	47.65	48.34	47.63	47.72	43,884	+0.14(+0.29%)
Dec 09, 2019	47.72	48.21	47.44	47.58	67,516	-0.26(-0.54%)
Dec 06, 2019	48.43	48.52	47.54	47.84	60,578	-0.21(-0.43%)
Dec 05, 2019	47.87	48.34	47.62	48.05	49,809	+0.07(+0.14%)
Dec 04, 2019	49.09	49.32	47.90	47.98	68,917	-0.94(-1.92%)
Dec 03, 2019	48.38	48.94	48.08	48.92	44,160	+0.06(+0.12%)
Dec 02, 2019	50.23	50.23	48.20	48.86	76,656	-1.76(-3.48%)
Nov 29, 2019	50.27	50.85	50.13	50.62	43,111	+0.09(+0.18%)
Nov 27, 2019	49.86	53.38	46.69	50.53	85,112	+0.89(+1.80%)
Nov 26, 2019	49.68	50.49	49.37	49.64	147,377	+0.12(+0.24%)
Nov 25, 2019	47.78	49.78	47.78	49.52	77,076	+1.98(+4.17%)
Nov 22, 2019	47.70	48.23	47.44	47.54	50,481	-0.12(-0.25%)
Nov 21, 2019	47.83	48.12	47.36	47.66	98,736	-0.09(-0.19%)
Nov 20, 2019	47.59	48.28	47.14	47.75	136,549	-0.02(-0.04%)
Nov 19, 2019	48.15	48.27	47.67	47.77	53,270	-0.33(-0.68%)
Nov 18, 2019	48.37	48.46	47.41	48.10	43,723	-0.26(-0.53%)
Nov 15, 2019	48.45	48.82	47.54	48.35	36,952	+0.11(+0.23%)
Nov 14, 2019	47.73	48.52	47.57	48.24	46,015	+0.52(+1.10%)
Nov 13, 2019	47.44	48.05	47.42	47.72	40,065	+0.12(+0.25%)
Nov 12, 2019	47.74	47.92	47.54	47.60	20,689	-0.05(-0.10%)
Nov 11, 2019	47.47	48.22	47.42	47.65	66,792	+0.01(+0.02%)
Nov 08, 2019	47.59	47.90	47.17	47.64	20,798	+0.00(+0.00%)
Nov 07, 2019	47.81	47.95	47.43	47.64	29,126	+0.10(+0.21%)
Nov 06, 2019	47.56	47.89	47.39	47.54	27,417	-0.15(-0.31%)
Nov 05, 2019	47.58	47.90	47.01	47.69	143,960	+0.29(+0.61%)
Nov 04, 2019	47.32	47.56	47.05	47.40	26,220	+0.26(+0.55%)
Nov 01, 2019	46.11	47.26	46.11	47.15	55,025	+1.11(+2.41%)
Oct 31, 2019	46.00	47.15	45.90	46.04	65,731	+0.04(+0.09%)
Oct 30, 2019	44.69	46.00	44.49	46.00	191,764	+1.40(+3.13%)
Oct 29, 2019	44.43	44.98	44.22	44.60	126,026	+0.12(+0.27%)
Oct 28, 2019	44.65	44.77	44.09	44.48	33,914	-0.04(-0.09%)
Oct 25, 2019	44.49	44.71	44.07	44.52	27,966	-0.03(-0.07%)
Oct 24, 2019	44.15	44.72	44.12	44.55	36,508	+0.42(+0.94%)
Oct 23, 2019	44.07	44.46	43.85	44.13	22,053	+0.02(+0.04%)
Oct 22, 2019	44.65	44.99	44.01	44.11	33,409	-0.48(-1.07%)
Oct 21, 2019	44.62	44.68	44.37	44.59	72,328	+0.24(+0.54%)
Oct 18, 2019	44.45	44.57	43.92	44.35	108,031	-0.28(-0.62%)
Oct 17, 2019	44.52	44.82	44.14	44.63	85,483	+0.24(+0.54%)
Oct 16, 2019	44.89	44.89	44.08	44.39	24,498	-0.57(-1.28%)
Oct 15, 2019	45.26	45.45	44.84	44.97	18,257	-0.11(-0.24%)
Oct 14, 2019	45.06	45.45	44.21	45.08	28,092	-0.16(-0.35%)
Oct 11, 2019	45.37	45.92	45.10	45.23	30,390	+0.22(+0.48%)
Oct 10, 2019	45.46	45.89	44.91	45.02	36,931	-0.38(-0.83%)
Oct 09, 2019	44.97	45.63	44.92	45.39	66,328	+0.52(+1.17%)
Oct 08, 2019	45.25	45.77	44.58	44.87	72,862	-0.73(-1.61%)
Oct 07, 2019	44.93	45.69	44.81	45.60	56,038	+0.32(+0.70%)
Oct 04, 2019	44.94	45.78	44.94	45.28	51,390	+0.30(+0.66%)
Oct 03, 2019	44.56	45.20	44.43	44.99	44,401	+0.42(+0.93%)
Oct 02, 2019	44.81	45.12	44.09	44.57	48,872	-0.43(-0.95%)

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.