Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	43.62	43.96	43.58	43.81	977,098	+0.07(+0.15%)
Dec 30, 2019	43.84	43.90	43.51	43.75	1,088,649	-0.11(-0.24%)
Dec 27, 2019	43.94	44.05	43.81	43.85	843,522	-0.09(-0.20%)
Dec 26, 2019	44.07	44.07	43.66	43.94	1,901,069	-0.05(-0.11%)
Dec 24, 2019	43.72	44.01	43.72	43.99	1,067,256	+0.27(+0.62%)
Dec 23, 2019	44.12	44.25	43.69	43.72	1,973,747	-0.34(-0.76%)
Dec 20, 2019	43.63	44.12	43.63	44.06	3,361,729	+0.44(+1.02%)
Dec 19, 2019	43.70	43.76	43.37	43.61	2,477,304	-0.17(-0.39%)
Dec 18, 2019	44.01	44.14	43.62	43.78	1,752,290	-0.20(-0.46%)
Dec 17, 2019	44.10	44.26	43.91	43.99	1,648,133	-0.10(-0.22%)
Dec 16, 2019	44.11	44.34	43.95	44.08	1,469,653	+0.10(+0.22%)
Dec 13, 2019	44.12	44.26	43.75	43.99	2,122,297	-0.12(-0.28%)
Dec 12, 2019	44.19	44.42	44.04	44.11	2,987,429	-0.08(-0.17%)
Dec 11, 2019	43.77	44.23	43.66	44.19	971,064	+0.38(+0.88%)
Dec 10, 2019	44.03	44.06	43.68	43.80	975,998	-0.26(-0.59%)
Dec 09, 2019	44.08	44.28	43.93	44.06	1,187,495	-0.12(-0.26%)
Dec 06, 2019	44.37	44.44	44.10	44.18	1,947,304	+0.19(+0.44%)
Dec 05, 2019	43.58	44.03	43.58	43.99	1,277,661	+0.43(+0.99%)
Dec 04, 2019	43.27	43.76	43.27	43.55	1,617,272	+0.37(+0.87%)
Dec 03, 2019	43.24	43.26	42.92	43.18	2,295,791	-0.34(-0.77%)
Dec 02, 2019	44.04	44.11	43.48	43.52	2,405,010	-0.60(-1.35%)
Nov 29, 2019	44.47	44.49	44.05	44.11	763,993	-0.37(-0.82%)
Nov 27, 2019	44.67	44.84	44.43	44.48	2,288,233	-0.12(-0.26%)
Nov 26, 2019	44.02	44.60	44.02	44.59	3,789,029	+0.66(+1.51%)
Nov 25, 2019	43.56	44.00	43.56	43.93	2,238,239	+0.47(+1.08%)
Nov 22, 2019	43.36	43.53	43.28	43.46	1,584,097	+0.14(+0.33%)
Nov 21, 2019	43.63	43.77	43.30	43.31	1,716,322	-0.29(-0.66%)
Nov 20, 2019	43.62	44.00	43.38	43.60	1,630,690	+0.01(+0.02%)
Nov 19, 2019	44.00	44.11	43.58	43.59	2,190,508	-0.48(-1.09%)
Nov 18, 2019	43.89	44.22	43.89	44.07	1,665,604	+0.19(+0.44%)
Nov 15, 2019	44.32	44.39	43.79	43.88	1,863,399	-0.28(-0.63%)
Nov 14, 2019	43.86	44.28	43.86	44.16	1,706,754	+0.18(+0.41%)
Nov 13, 2019	43.77	44.06	43.76	43.98	1,471,984	+0.04(+0.09%)
Nov 12, 2019	44.02	44.17	43.55	43.94	2,642,240	+0.14(+0.33%)
Nov 11, 2019	43.26	43.81	43.25	43.79	1,651,761	+0.36(+0.82%)
Nov 08, 2019	43.32	43.55	43.26	43.44	1,630,630	+0.05(+0.11%)
Nov 07, 2019	44.04	44.11	43.30	43.39	2,827,758	-0.49(-1.12%)
Nov 06, 2019	43.73	43.91	43.39	43.88	1,489,674	+0.22(+0.51%)
Nov 05, 2019	43.85	43.94	43.47	43.66	1,952,177	-0.25(-0.57%)
Nov 04, 2019	44.51	44.61	43.76	43.91	2,140,399	-0.35(-0.78%)
Nov 01, 2019	43.98	44.27	43.80	44.26	2,029,856	+0.52(+1.19%)
Oct 31, 2019	43.81	43.87	43.42	43.74	1,851,881	-0.03(-0.07%)
Oct 30, 2019	43.57	43.82	43.04	43.77	2,347,933	+0.12(+0.29%)
Oct 29, 2019	43.70	44.06	43.59	43.64	1,898,409	-0.24(-0.55%)
Oct 28, 2019	44.33	44.46	43.84	43.88	2,023,379	-0.31(-0.70%)
Oct 25, 2019	44.08	44.65	43.97	44.19	2,066,499	+0.12(+0.28%)
Oct 24, 2019	43.75	44.01	43.71	44.06	1,562,913	+0.46(+1.06%)
Oct 23, 2019	43.71	43.91	43.39	43.60	1,471,272	-0.17(-0.39%)
Oct 22, 2019	43.90	44.02	43.50	43.77	2,685,623	+0.16(+0.37%)
Oct 21, 2019	43.77	44.06	43.53	43.61	3,383,189	-0.02(-0.04%)
Oct 18, 2019	43.26	43.72	43.26	43.63	1,529,236	+0.15(+0.35%)
Oct 17, 2019	43.23	43.61	43.23	43.48	2,129,575	+0.40(+0.94%)
Oct 16, 2019	42.73	43.11	42.63	43.07	2,523,606	+0.35(+0.81%)
Oct 15, 2019	42.44	42.80	42.36	42.73	2,901,802	+0.50(+1.18%)
Oct 14, 2019	42.14	42.34	42.07	42.23	1,001,677	+0.01(+0.02%)
Oct 11, 2019	42.15	42.71	42.11	42.22	2,798,638	+0.58(+1.38%)
Oct 10, 2019	41.53	41.75	41.34	41.64	1,424,855	+0.18(+0.44%)
Oct 09, 2019	41.58	41.64	41.29	41.46	1,078,508	+0.14(+0.35%)
Oct 08, 2019	41.53	41.83	41.28	41.32	1,435,730	-0.42(-1.01%)
Oct 07, 2019	41.80	41.99	41.59	41.74	1,114,953	-0.13(-0.32%)
Oct 04, 2019	41.30	41.89	41.30	41.87	1,829,150	+0.66(+1.61%)
Oct 03, 2019	41.04	41.28	40.52	41.21	2,384,977	+0.13(+0.33%)
Oct 02, 2019	41.52	41.58	40.72	41.08	4,216,235	-0.68(-1.63%)

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.