Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.14	46.52	46.02	46.29	711,604	+0.11(+0.23%)
Dec 30, 2019	45.78	46.35	45.72	46.18	835,191	+0.28(+0.62%)
Dec 27, 2019	46.29	46.44	45.89	45.90	1,791,527	-0.26(-0.57%)
Dec 26, 2019	46.16	46.46	45.96	46.16	734,091	-0.09(-0.19%)
Dec 24, 2019	46.23	46.48	46.09	46.25	843,337	+0.06(+0.13%)
Dec 23, 2019	46.33	46.33	45.87	46.19	1,770,079	-0.19(-0.42%)
Dec 20, 2019	46.17	46.74	45.88	46.39	3,406,897	+0.57(+1.23%)
Dec 19, 2019	45.97	46.17	45.44	45.82	1,110,237	-0.01(-0.02%)
Dec 18, 2019	45.63	45.97	44.98	45.83	1,635,070	+0.18(+0.38%)
Dec 17, 2019	45.75	46.00	45.45	45.65	980,927	-0.24(-0.53%)
Dec 16, 2019	45.82	46.45	45.44	45.90	1,043,313	+0.38(+0.84%)
Dec 13, 2019	46.26	46.34	45.32	45.52	844,465	-0.66(-1.43%)
Dec 12, 2019	45.97	46.62	45.64	46.18	819,542	+0.32(+0.70%)
Dec 11, 2019	45.54	45.95	45.30	45.86	795,652	+0.51(+1.12%)
Dec 10, 2019	45.79	45.85	45.27	45.35	1,499,205	-0.65(-1.42%)
Dec 09, 2019	46.20	46.59	45.86	46.01	1,284,009	-0.20(-0.44%)
Dec 06, 2019	46.30	46.74	46.05	46.21	1,466,298	+0.20(+0.44%)
Dec 05, 2019	45.84	46.26	45.48	46.01	1,162,306	+0.13(+0.28%)
Dec 04, 2019	45.33	46.52	45.28	45.88	2,637,983	+0.50(+1.10%)
Dec 03, 2019	44.84	45.42	44.32	45.38	1,170,408	-0.11(-0.24%)
Dec 02, 2019	45.69	45.69	45.30	45.49	2,169,883	-0.02(-0.04%)
Nov 29, 2019	45.32	45.70	45.03	45.51	616,600	+0.20(+0.45%)
Nov 27, 2019	45.24	45.61	45.14	45.30	1,005,130	+0.11(+0.24%)
Nov 26, 2019	44.46	45.33	44.38	45.20	1,672,070	+0.75(+1.69%)
Nov 25, 2019	43.88	44.62	43.53	44.45	2,198,426	+0.57(+1.29%)
Nov 22, 2019	45.38	45.49	43.79	43.88	2,592,697	-1.40(-3.10%)
Nov 21, 2019	44.65	46.51	44.15	45.28	4,665,395	+4.45(+10.91%)
Nov 20, 2019	40.90	41.25	40.54	40.83	1,755,547	-0.13(-0.31%)
Nov 19, 2019	40.25	41.11	40.23	40.96	1,198,814	+0.69(+1.72%)
Nov 18, 2019	40.20	40.36	39.91	40.26	703,018	-0.07(-0.17%)
Nov 15, 2019	40.93	40.93	40.14	40.33	575,357	-0.38(-0.93%)
Nov 14, 2019	40.57	40.79	40.38	40.71	674,716	+0.01(+0.02%)
Nov 13, 2019	40.69	41.05	40.32	40.70	885,291	-0.08(-0.19%)
Nov 12, 2019	40.95	40.95	40.46	40.78	896,043	-0.23(-0.57%)
Nov 11, 2019	40.60	41.36	40.60	41.02	646,672	+0.16(+0.38%)
Nov 08, 2019	40.64	41.09	40.45	40.86	1,157,895	+0.36(+0.89%)
Nov 07, 2019	41.00	41.44	40.44	40.50	1,356,098	-0.19(-0.48%)
Nov 06, 2019	40.55	40.96	39.81	40.69	1,573,280	+0.13(+0.31%)
Nov 05, 2019	40.61	41.02	40.34	40.57	1,885,816	+0.15(+0.36%)
Nov 04, 2019	41.63	41.77	40.29	40.42	1,148,571	-0.96(-2.33%)
Nov 01, 2019	40.51	41.39	40.42	41.39	1,060,942	+0.93(+2.29%)
Oct 31, 2019	41.19	41.19	40.14	40.46	1,515,860	-0.84(-2.03%)
Oct 30, 2019	41.47	41.58	40.73	41.30	754,848	-0.30(-0.73%)
Oct 29, 2019	42.11	42.11	41.39	41.60	1,057,932	-0.02(-0.05%)
Oct 28, 2019	41.51	41.72	41.17	41.62	900,513	+0.26(+0.64%)
Oct 25, 2019	40.55	41.44	40.55	41.36	1,089,669	+0.76(+1.87%)
Oct 24, 2019	40.42	41.13	40.25	40.60	1,501,645	+0.26(+0.65%)
Oct 23, 2019	39.13	40.43	39.00	40.33	1,751,576	+1.15(+2.94%)
Oct 22, 2019	38.65	39.49	38.38	39.18	1,246,337	+0.61(+1.59%)
Oct 21, 2019	38.66	38.94	38.56	38.57	567,898	+0.26(+0.69%)
Oct 18, 2019	37.70	38.42	37.68	38.31	419,616	+0.50(+1.31%)
Oct 17, 2019	37.52	38.14	37.37	37.81	639,835	+0.29(+0.78%)
Oct 16, 2019	37.49	37.84	37.24	37.52	785,432	+0.10(+0.26%)
Oct 15, 2019	37.50	37.71	37.21	37.42	962,232	-0.11(-0.29%)
Oct 14, 2019	37.95	37.95	37.39	37.53	520,434	-0.52(-1.36%)
Oct 11, 2019	37.71	38.45	37.71	38.04	906,330	+0.77(+2.07%)
Oct 10, 2019	37.02	37.48	37.02	37.27	778,878	+0.22(+0.61%)
Oct 09, 2019	36.88	37.22	36.76	37.05	1,159,898	+0.48(+1.31%)
Oct 08, 2019	36.87	37.27	36.56	36.57	1,246,328	-0.82(-2.19%)
Oct 07, 2019	36.95	37.56	36.86	37.39	577,510	+0.23(+0.63%)
Oct 04, 2019	36.81	37.33	36.67	37.16	957,833	+0.46(+1.25%)
Oct 03, 2019	36.20	36.92	36.09	36.70	1,490,742	+0.27(+0.75%)
Oct 02, 2019	36.95	36.95	36.04	36.42	1,405,468	-0.76(-2.04%)

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.