Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	44.99	45.24	44.71	44.98	1,392,731	-0.01(-0.02%)
Dec 30, 2019	45.45	45.48	44.94	44.99	1,630,700	-0.20(-0.44%)
Dec 27, 2019	45.39	45.55	44.62	45.19	1,056,930	-0.32(-0.70%)
Dec 26, 2019	45.33	45.62	45.33	45.50	1,069,439	+0.12(+0.26%)
Dec 24, 2019	45.47	45.47	45.17	45.38	443,733	+0.06(+0.13%)
Dec 23, 2019	45.54	45.54	45.07	45.33	2,708,183	+0.02(+0.04%)
Dec 20, 2019	45.64	45.64	45.20	45.31	4,248,805	-0.23(-0.50%)
Dec 19, 2019	45.16	45.69	45.00	45.53	3,040,321	+0.26(+0.57%)
Dec 18, 2019	45.60	45.75	45.26	45.28	2,329,152	-0.03(-0.07%)
Dec 17, 2019	45.27	45.45	45.03	45.31	2,147,882	+0.00(+0.00%)
Dec 16, 2019	45.31	45.64	45.07	45.31	2,779,184	+0.55(+1.22%)
Dec 13, 2019	45.66	45.69	44.71	44.76	2,341,629	-0.87(-1.91%)
Dec 12, 2019	44.65	45.74	44.50	45.63	2,690,617	+1.09(+2.45%)
Dec 11, 2019	44.97	45.47	44.44	44.54	3,580,512	-0.44(-0.97%)
Dec 10, 2019	45.20	45.30	44.79	44.98	2,218,698	-0.17(-0.37%)
Dec 09, 2019	45.31	45.31	44.81	45.15	2,067,434	-0.27(-0.59%)
Dec 06, 2019	45.59	46.02	45.36	45.41	3,595,259	+0.32(+0.70%)
Dec 05, 2019	45.15	45.15	44.55	45.10	4,790,704	+0.23(+0.51%)
Dec 04, 2019	44.16	45.01	44.07	44.87	3,965,750	+0.88(+2.01%)
Dec 03, 2019	43.59	44.08	43.22	43.99	3,867,504	-0.19(-0.43%)
Dec 02, 2019	44.14	44.97	43.93	44.18	4,606,170	+0.26(+0.59%)
Nov 29, 2019	43.88	44.17	43.66	43.92	1,355,913	-0.19(-0.43%)
Nov 27, 2019	43.63	44.17	43.25	44.11	3,667,987	+0.52(+1.18%)
Nov 26, 2019	43.53	43.66	43.07	43.59	5,042,452	+0.07(+0.16%)
Nov 25, 2019	41.92	43.67	41.88	43.52	12,933,928	+1.51(+3.59%)
Nov 22, 2019	41.59	42.14	41.07	42.01	8,870,430	+0.79(+1.92%)
Nov 21, 2019	43.53	43.53	40.81	41.22	29,710,036	-4.24(-9.33%)
Nov 20, 2019	44.42	45.74	43.58	45.46	7,406,075	+0.85(+1.91%)
Nov 19, 2019	44.91	45.27	44.16	44.61	3,542,534	-0.14(-0.31%)
Nov 18, 2019	44.33	44.79	44.15	44.75	3,022,116	+0.19(+0.42%)
Nov 15, 2019	43.49	44.60	43.47	44.56	3,454,644	+1.26(+2.91%)
Nov 14, 2019	42.33	43.35	42.08	43.30	1,982,499	+0.92(+2.18%)
Nov 13, 2019	43.02	43.02	42.15	42.38	2,660,736	-0.92(-2.13%)
Nov 12, 2019	42.83	43.32	42.62	43.30	2,062,343	+0.48(+1.11%)
Nov 11, 2019	42.66	43.06	42.23	42.83	1,199,075	-0.28(-0.64%)
Nov 08, 2019	43.00	43.36	42.73	43.10	1,683,241	+0.01(+0.02%)
Nov 07, 2019	43.42	43.78	42.98	43.09	2,067,246	+0.18(+0.42%)
Nov 06, 2019	42.86	43.18	42.67	42.92	2,005,457	-0.10(-0.23%)
Nov 05, 2019	43.06	43.40	42.40	43.01	2,365,167	+0.19(+0.44%)
Nov 04, 2019	42.49	42.98	42.16	42.83	2,871,332	+0.78(+1.86%)
Nov 01, 2019	41.85	42.31	41.78	42.05	2,405,366	+0.75(+1.82%)
Oct 31, 2019	41.56	41.56	40.51	41.30	2,558,086	-0.55(-1.32%)
Oct 30, 2019	41.16	42.08	40.59	41.85	3,194,318	+0.63(+1.53%)
Oct 29, 2019	41.20	41.44	40.98	41.22	1,743,591	-0.20(-0.48%)
Oct 28, 2019	40.88	41.68	40.52	41.41	2,754,674	+0.85(+2.09%)
Oct 25, 2019	40.25	40.82	40.25	40.56	4,478,299	+0.15(+0.37%)
Oct 24, 2019	40.37	40.66	40.01	40.42	2,227,211	+0.01(+0.02%)
Oct 23, 2019	39.89	40.48	39.61	40.41	2,500,617	+0.41(+1.04%)
Oct 22, 2019	40.63	40.86	39.91	39.99	4,136,439	-0.51(-1.27%)
Oct 21, 2019	40.59	41.09	40.13	40.50	3,819,823	+0.14(+0.34%)
Oct 18, 2019	40.58	41.04	39.75	40.37	11,165,034	+1.79(+4.64%)
Oct 17, 2019	38.71	39.31	38.13	38.58	4,632,117	+0.03(+0.08%)
Oct 16, 2019	39.19	39.46	38.32	38.55	4,184,656	-0.83(-2.11%)
Oct 15, 2019	39.15	39.98	38.92	39.38	4,608,612	+0.51(+1.32%)
Oct 14, 2019	38.77	39.17	38.51	38.86	3,244,375	-0.15(-0.38%)
Oct 11, 2019	39.10	39.67	38.94	39.01	5,318,846	+0.50(+1.31%)
Oct 10, 2019	37.95	38.54	37.69	38.51	5,662,267	+1.30(+3.51%)
Oct 09, 2019	36.60	37.33	36.42	37.20	4,058,883	+0.96(+2.64%)
Oct 08, 2019	36.26	36.66	35.81	36.25	4,232,360	-0.53(-1.45%)
Oct 07, 2019	36.32	37.20	36.27	36.78	6,243,601	+0.81(+2.25%)
Oct 04, 2019	35.35	36.07	34.66	35.97	7,082,620	+0.74(+2.10%)
Oct 03, 2019	34.86	35.61	34.27	35.23	9,550,906	+0.44(+1.28%)
Oct 02, 2019	35.44	36.08	34.61	34.78	9,590,593	-1.29(-3.59%)

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.