Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	49.86	50.41	49.70	50.24	726,287	+0.35(+0.70%)
Dec 30, 2019	49.93	50.02	49.65	49.89	510,537	-0.19(-0.38%)
Dec 27, 2019	50.18	50.50	49.88	50.08	500,496	-0.01(-0.02%)
Dec 26, 2019	49.84	50.38	49.84	50.09	633,074	+0.29(+0.58%)
Dec 24, 2019	49.96	50.03	49.67	49.80	203,452	+0.07(+0.14%)
Dec 23, 2019	50.38	50.42	49.54	49.73	650,530	-0.51(-1.01%)
Dec 20, 2019	48.58	50.58	48.20	50.24	2,326,525	+1.37(+2.80%)
Dec 19, 2019	49.14	49.16	48.65	48.87	813,216	-0.14(-0.28%)
Dec 18, 2019	48.60	49.05	48.29	49.01	1,307,108	+0.26(+0.54%)
Dec 17, 2019	48.68	48.88	48.17	48.74	1,087,409	-0.07(-0.14%)
Dec 16, 2019	48.66	49.08	48.54	48.81	891,792	+0.13(+0.27%)
Dec 13, 2019	49.02	49.06	48.06	48.68	978,426	-0.14(-0.29%)
Dec 12, 2019	48.40	49.01	48.26	48.82	880,054	+0.57(+1.18%)
Dec 11, 2019	47.73	48.60	47.64	48.26	909,496	+0.50(+1.04%)
Dec 10, 2019	47.60	48.13	47.26	47.76	1,272,478	+1.14(+2.45%)
Dec 09, 2019	46.89	47.00	46.34	46.61	748,946	-0.28(-0.60%)
Dec 06, 2019	47.02	47.55	46.80	46.89	634,069	+0.18(+0.39%)
Dec 05, 2019	46.35	46.83	46.08	46.71	907,300	+0.36(+0.77%)
Dec 04, 2019	46.07	46.72	46.07	46.35	837,770	+0.21(+0.45%)
Dec 03, 2019	46.26	46.49	45.81	46.14	875,338	-0.59(-1.27%)
Dec 02, 2019	46.48	47.22	46.37	46.74	642,454	+0.14(+0.30%)
Nov 29, 2019	46.38	46.93	46.09	46.60	475,867	-0.06(-0.13%)
Nov 27, 2019	46.56	47.04	46.41	46.66	803,269	+0.15(+0.32%)
Nov 26, 2019	47.02	47.27	46.29	46.51	1,057,974	-0.53(-1.12%)
Nov 25, 2019	47.20	47.68	47.02	47.03	816,257	-0.17(-0.37%)
Nov 22, 2019	47.56	48.29	47.21	47.21	589,965	-0.49(-1.02%)
Nov 21, 2019	48.27	48.27	47.62	47.70	730,844	-0.58(-1.19%)
Nov 20, 2019	48.60	48.60	47.69	48.27	1,845,108	-0.31(-0.65%)
Nov 19, 2019	47.71	48.77	47.71	48.59	1,436,593	+0.86(+1.79%)
Nov 18, 2019	48.88	48.88	47.67	47.73	789,229	-1.32(-2.69%)
Nov 15, 2019	48.35	49.09	48.14	49.05	1,055,293	+1.08(+2.26%)
Nov 14, 2019	47.65	48.23	47.60	47.97	812,537	+0.22(+0.45%)
Nov 13, 2019	48.01	48.11	47.33	47.75	802,609	-0.45(-0.93%)
Nov 12, 2019	48.44	48.99	48.08	48.20	957,911	-0.09(-0.18%)
Nov 11, 2019	48.21	48.38	47.75	48.29	839,403	-0.06(-0.13%)
Nov 08, 2019	47.77	48.41	47.47	48.35	618,569	+0.38(+0.79%)
Nov 07, 2019	48.01	48.75	47.84	47.97	799,224	+0.21(+0.43%)
Nov 06, 2019	48.06	48.37	47.72	47.76	879,449	-0.33(-0.68%)
Nov 05, 2019	48.45	49.10	47.78	48.09	1,279,517	-0.58(-1.19%)
Nov 04, 2019	47.22	48.81	47.22	48.67	1,380,472	+1.76(+3.76%)
Nov 01, 2019	46.84	47.25	46.47	46.90	1,429,263	+0.19(+0.41%)
Oct 31, 2019	45.85	46.90	45.07	46.71	1,452,491	+1.07(+2.35%)
Oct 30, 2019	47.61	48.43	45.25	45.64	2,626,720	-2.97(-6.10%)
Oct 29, 2019	47.61	48.90	47.61	48.61	1,360,614	+0.57(+1.19%)
Oct 28, 2019	47.88	48.31	47.47	48.04	717,823	+0.25(+0.52%)
Oct 25, 2019	47.22	47.88	47.01	47.79	607,240	+0.52(+1.10%)
Oct 24, 2019	47.97	47.97	46.97	47.27	534,787	-0.70(-1.46%)
Oct 23, 2019	47.90	47.97	47.06	47.97	748,766	+0.04(+0.09%)
Oct 22, 2019	47.76	47.97	47.34	47.92	1,049,003	+0.22(+0.45%)
Oct 21, 2019	47.28	48.05	47.28	47.71	830,749	+0.39(+0.82%)
Oct 18, 2019	47.56	48.13	46.90	47.32	1,142,809	-0.30(-0.64%)
Oct 17, 2019	47.78	47.87	47.15	47.62	943,058	-0.30(-0.63%)
Oct 16, 2019	49.26	49.42	47.78	47.92	996,025	-1.50(-3.03%)
Oct 15, 2019	48.97	49.60	48.62	49.42	1,034,417	+0.50(+1.03%)
Oct 14, 2019	48.67	49.04	48.39	48.92	1,342,715	+0.29(+0.60%)
Oct 11, 2019	48.24	49.29	48.24	48.63	1,256,558	+0.72(+1.50%)
Oct 10, 2019	47.42	48.06	47.22	47.91	960,013	+0.48(+1.00%)
Oct 09, 2019	47.20	47.52	46.91	47.43	773,455	+0.35(+0.75%)
Oct 08, 2019	48.15	48.15	47.06	47.08	937,356	-1.05(-2.18%)
Oct 07, 2019	48.35	48.57	47.93	48.12	793,979	-0.57(-1.17%)
Oct 04, 2019	48.20	48.69	48.09	48.69	740,988	+0.43(+0.90%)
Oct 03, 2019	48.01	48.31	47.42	48.26	772,441	-0.06(-0.13%)
Oct 02, 2019	48.70	48.83	47.95	48.32	808,589	-0.46(-0.94%)

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.