Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.47	51.90	51.38	51.81	459,324	+0.26(+0.50%)
Dec 30, 2019	50.96	51.56	50.75	51.55	347,663	+0.43(+0.84%)
Dec 27, 2019	50.93	51.13	50.60	51.12	320,951	+0.45(+0.89%)
Dec 26, 2019	49.87	50.70	49.85	50.67	214,654	+0.82(+1.65%)
Dec 24, 2019	50.15	50.22	49.74	49.85	121,089	-0.34(-0.68%)
Dec 23, 2019	50.46	51.00	49.96	50.20	1,195,565	-0.21(-0.42%)
Dec 20, 2019	50.47	50.95	50.06	50.41	1,042,881	+0.10(+0.21%)
Dec 19, 2019	49.26	50.32	49.00	50.30	822,711	+1.41(+2.89%)
Dec 18, 2019	48.35	49.45	48.35	48.89	831,850	+0.69(+1.43%)
Dec 17, 2019	49.11	49.30	48.06	48.20	595,380	-0.58(-1.18%)
Dec 16, 2019	48.83	49.11	48.31	48.77	727,622	+0.22(+0.45%)
Dec 13, 2019	49.07	49.54	48.16	48.56	1,217,817	-0.36(-0.74%)
Dec 12, 2019	49.71	50.00	48.87	48.92	607,454	-0.83(-1.67%)
Dec 11, 2019	50.46	50.46	49.51	49.75	489,083	-0.43(-0.85%)
Dec 10, 2019	50.68	50.72	49.90	50.18	471,454	-0.39(-0.77%)
Dec 09, 2019	50.19	50.70	49.95	50.56	381,891	+0.29(+0.58%)
Dec 06, 2019	50.45	50.84	50.19	50.27	615,511	-0.02(-0.04%)
Dec 05, 2019	50.39	50.61	49.83	50.29	478,723	-0.28(-0.56%)
Dec 04, 2019	50.05	50.68	50.05	50.57	572,359	+0.25(+0.49%)
Dec 03, 2019	49.73	50.44	49.51	50.33	262,962	+0.58(+1.16%)
Dec 02, 2019	50.08	50.36	49.68	49.75	353,656	-0.48(-0.96%)
Nov 29, 2019	50.49	50.94	50.20	50.23	349,487	-0.54(-1.06%)
Nov 27, 2019	50.21	50.78	49.87	50.77	337,337	+0.70(+1.40%)
Nov 26, 2019	49.60	50.50	49.29	50.07	868,732	+0.56(+1.13%)
Nov 25, 2019	48.50	49.58	48.50	49.51	738,163	+1.33(+2.75%)
Nov 22, 2019	48.83	48.89	47.44	48.19	597,234	-0.46(-0.95%)
Nov 21, 2019	48.89	49.20	48.51	48.65	257,143	-0.30(-0.62%)
Nov 20, 2019	49.41	49.76	48.65	48.95	540,835	-0.07(-0.14%)
Nov 19, 2019	49.38	49.74	49.02	49.02	402,804	-0.17(-0.35%)
Nov 18, 2019	48.97	49.58	48.97	49.19	344,865	+0.43(+0.87%)
Nov 15, 2019	48.11	48.94	47.94	48.77	425,765	+0.81(+1.70%)
Nov 14, 2019	48.49	49.22	47.86	47.95	431,363	-0.54(-1.11%)
Nov 13, 2019	48.05	48.77	47.40	48.49	758,177	+0.63(+1.33%)
Nov 12, 2019	48.25	48.86	47.84	47.86	766,884	-0.42(-0.86%)
Nov 11, 2019	47.94	48.82	47.93	48.27	794,331	+0.30(+0.63%)
Nov 08, 2019	48.81	49.02	47.86	47.97	940,065	-0.63(-1.30%)
Nov 07, 2019	50.34	50.37	48.32	48.60	543,509	-1.72(-3.42%)
Nov 06, 2019	51.22	51.32	50.03	50.33	693,882	-0.70(-1.37%)
Nov 05, 2019	50.27	51.94	50.23	51.03	605,995	+0.36(+0.71%)
Nov 04, 2019	51.02	51.24	50.52	50.67	358,871	-0.22(-0.43%)
Nov 01, 2019	50.74	51.11	50.36	50.89	443,831	+0.16(+0.32%)
Oct 31, 2019	52.01	52.18	50.09	50.72	946,046	-1.12(-2.15%)
Oct 30, 2019	51.34	51.88	50.60	51.84	801,962	+0.41(+0.79%)
Oct 29, 2019	51.03	52.11	50.93	51.43	1,630,191	+1.09(+2.16%)
Oct 28, 2019	49.67	50.36	49.53	50.35	372,553	+0.72(+1.45%)
Oct 25, 2019	49.61	50.16	48.96	49.63	1,494,195	+0.01(+0.02%)
Oct 24, 2019	49.95	50.15	49.56	49.62	250,840	-0.24(-0.47%)
Oct 23, 2019	49.79	50.35	49.65	49.85	361,754	+0.15(+0.30%)
Oct 22, 2019	50.09	50.09	49.48	49.70	532,662	-0.28(-0.57%)
Oct 21, 2019	50.09	50.29	49.74	49.99	441,343	-0.15(-0.30%)
Oct 18, 2019	49.93	50.21	49.43	50.14	335,858	+0.14(+0.28%)
Oct 17, 2019	49.72	50.52	49.67	50.00	496,980	+0.35(+0.71%)
Oct 16, 2019	49.41	49.94	49.13	49.65	316,597	+0.14(+0.29%)
Oct 15, 2019	49.79	50.12	49.28	49.50	352,109	-0.28(-0.57%)
Oct 14, 2019	49.50	50.12	49.47	49.79	240,642	+0.30(+0.61%)
Oct 11, 2019	49.56	50.28	49.20	49.48	416,785	+0.09(+0.17%)
Oct 10, 2019	49.79	49.83	49.18	49.40	757,431	-0.45(-0.91%)
Oct 09, 2019	48.89	50.07	48.89	49.85	675,255	+1.24(+2.55%)
Oct 08, 2019	48.85	49.01	48.24	48.61	477,081	-0.16(-0.33%)
Oct 07, 2019	48.57	48.99	48.38	48.77	471,141	-0.09(-0.17%)
Oct 04, 2019	48.70	48.90	48.37	48.86	276,800	+0.24(+0.49%)
Oct 03, 2019	48.24	49.14	48.24	48.62	662,569	+0.40(+0.82%)
Oct 02, 2019	48.47	48.73	47.30	48.23	504,338	-0.28(-0.59%)

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.