Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.16	46.68	46.03	46.15	529,100	-0.31(-0.67%)
Dec 30, 2019	46.90	46.94	45.76	46.46	810,650	-0.45(-0.96%)
Dec 27, 2019	47.70	47.77	46.83	46.91	478,500	-0.58(-1.22%)
Dec 26, 2019	47.36	47.64	47.18	47.49	367,917	+0.23(+0.49%)
Dec 24, 2019	47.45	47.45	46.96	47.26	211,600	-0.16(-0.34%)
Dec 23, 2019	48.33	48.45	47.24	47.42	689,584	-0.76(-1.58%)
Dec 20, 2019	48.12	48.66	47.90	48.18	2,935,900	+0.30(+0.63%)
Dec 19, 2019	47.14	47.91	46.19	47.88	959,427	+0.59(+1.25%)
Dec 18, 2019	46.23	47.92	45.88	47.29	2,016,911	+1.06(+2.29%)
Dec 17, 2019	45.51	46.33	45.27	46.23	1,032,802	+0.94(+2.08%)
Dec 16, 2019	45.66	46.48	45.17	45.29	1,303,249	-0.08(-0.18%)
Dec 13, 2019	46.14	47.23	45.23	45.37	807,500	-0.69(-1.50%)
Dec 12, 2019	45.46	46.47	45.12	46.06	1,560,199	+0.67(+1.48%)
Dec 11, 2019	44.06	45.55	44.00	45.39	977,944	+1.69(+3.87%)
Dec 10, 2019	43.41	44.26	43.10	43.70	1,228,376	+0.38(+0.88%)
Dec 09, 2019	44.50	44.85	43.24	43.32	988,976	-1.26(-2.83%)
Dec 06, 2019	44.29	44.85	44.17	44.58	1,107,800	+0.93(+2.13%)
Dec 05, 2019	43.58	44.17	43.17	43.65	702,542	+0.15(+0.34%)
Dec 04, 2019	43.04	43.92	43.00	43.50	776,992	+0.94(+2.20%)
Dec 03, 2019	41.86	42.88	41.74	42.56	983,466	-0.34(-0.80%)
Dec 02, 2019	44.21	44.59	42.69	42.91	1,384,035	-1.30(-2.94%)
Nov 29, 2019	44.95	45.03	44.15	44.21	415,600	-0.81(-1.80%)
Nov 27, 2019	44.95	45.26	44.69	45.02	605,900	+0.08(+0.18%)
Nov 26, 2019	46.16	46.20	44.87	44.94	1,063,902	-1.24(-2.69%)
Nov 25, 2019	46.24	46.86	46.00	46.18	881,964	+0.29(+0.63%)
Nov 22, 2019	44.07	45.97	44.06	45.89	1,345,300	+1.78(+4.04%)
Nov 21, 2019	44.04	44.66	43.77	44.11	1,993,953	+0.02(+0.05%)
Nov 20, 2019	47.96	48.40	43.83	44.09	2,070,299	-3.89(-8.11%)
Nov 19, 2019	48.76	48.76	46.80	47.98	1,300,849	+0.41(+0.86%)
Nov 18, 2019	48.68	48.75	46.98	47.57	1,670,721	-1.17(-2.41%)
Nov 15, 2019	48.02	48.90	47.19	48.74	1,126,900	+1.30(+2.75%)
Nov 14, 2019	47.31	47.49	46.19	47.44	866,539	-0.02(-0.04%)
Nov 13, 2019	48.23	48.34	47.38	47.46	899,840	-1.17(-2.41%)
Nov 12, 2019	49.08	49.56	48.33	48.63	703,721	-0.29(-0.59%)
Nov 11, 2019	48.88	49.21	48.49	48.92	579,873	-0.47(-0.95%)
Nov 08, 2019	48.65	49.45	48.25	49.39	712,100	+0.25(+0.51%)
Nov 07, 2019	50.39	50.94	48.86	49.14	756,449	-0.70(-1.40%)
Nov 06, 2019	50.56	50.85	49.23	49.84	1,042,824	-1.24(-2.43%)
Nov 05, 2019	50.11	51.35	49.25	51.08	1,799,150	+1.74(+3.53%)
Nov 04, 2019	46.80	49.44	46.24	49.34	2,000,905	+3.33(+7.24%)
Nov 01, 2019	46.36	46.75	44.86	46.01	2,340,900	-1.72(-3.60%)
Oct 31, 2019	44.72	48.75	40.46	47.73	6,791,995	-0.39(-0.81%)
Oct 30, 2019	48.50	48.88	47.83	48.12	2,121,893	-0.16(-0.33%)
Oct 29, 2019	48.11	48.78	48.01	48.28	1,302,385	+0.27(+0.56%)
Oct 28, 2019	46.76	49.06	46.28	48.01	1,844,428	+2.03(+4.41%)
Oct 25, 2019	45.45	46.19	44.91	45.98	873,900	+0.80(+1.77%)
Oct 24, 2019	45.00	45.65	43.29	45.18	1,796,230	+0.66(+1.48%)
Oct 23, 2019	44.24	45.38	44.06	44.52	993,588	-0.37(-0.82%)
Oct 22, 2019	44.60	45.44	44.21	44.89	904,981	+0.30(+0.66%)
Oct 21, 2019	44.58	45.53	43.69	44.59	1,691,689	+0.24(+0.54%)
Oct 18, 2019	46.15	46.48	44.15	44.35	1,974,900	-2.07(-4.45%)
Oct 17, 2019	46.50	47.49	45.85	46.42	1,390,111	-0.99(-2.09%)
Oct 16, 2019	48.47	48.65	47.23	47.41	1,351,930	-1.29(-2.65%)
Oct 15, 2019	46.36	49.20	46.21	48.70	1,347,391	+2.43(+5.25%)
Oct 14, 2019	47.26	47.58	45.42	46.27	1,983,714	-1.31(-2.75%)
Oct 11, 2019	48.43	49.12	47.50	47.58	2,441,300	-0.05(-0.10%)
Oct 10, 2019	46.88	48.43	46.45	47.63	788,589	+0.71(+1.51%)
Oct 09, 2019	46.19	47.24	45.73	46.92	1,011,813	+1.26(+2.76%)
Oct 08, 2019	48.59	48.94	45.58	45.66	1,546,141	-3.79(-7.66%)
Oct 07, 2019	49.58	50.18	49.06	49.45	723,123	-0.24(-0.48%)
Oct 04, 2019	48.99	50.61	48.77	49.69	636,300	+1.06(+2.18%)
Oct 03, 2019	47.58	48.85	46.01	48.63	1,360,004	+1.16(+2.44%)
Oct 02, 2019	47.48	48.36	47.25	47.47	1,471,958	-1.75(-3.56%)

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.