Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.27	50.61	50.27	50.46	90,975	+0.14(+0.27%)
Dec 30, 2019	50.47	50.51	50.20	50.32	129,599	-0.04(-0.07%)
Dec 27, 2019	50.65	50.65	50.26	50.36	59,275	-0.15(-0.29%)
Dec 26, 2019	50.47	50.57	50.35	50.51	56,902	+0.09(+0.17%)
Dec 24, 2019	50.50	50.52	50.39	50.42	39,734	-0.07(-0.13%)
Dec 23, 2019	50.69	50.69	50.37	50.49	116,818	-0.03(-0.07%)
Dec 20, 2019	50.48	50.73	50.42	50.52	49,241	+0.21(+0.42%)
Dec 19, 2019	50.22	50.37	50.18	50.31	77,050	+0.12(+0.24%)
Dec 18, 2019	50.27	50.27	50.04	50.19	61,870	-0.03(-0.05%)
Dec 17, 2019	50.01	50.22	49.98	50.22	100,506	+0.35(+0.70%)
Dec 16, 2019	49.88	50.12	49.87	49.87	57,123	+0.28(+0.57%)
Dec 13, 2019	49.91	50.06	49.39	49.59	40,506	-0.38(-0.75%)
Dec 12, 2019	49.32	50.01	49.26	49.96	96,764	+0.71(+1.43%)
Dec 11, 2019	49.24	49.35	49.12	49.26	60,397	+0.08(+0.16%)
Dec 10, 2019	49.17	49.26	49.06	49.18	86,667	-0.02(-0.05%)
Dec 09, 2019	49.28	49.39	49.20	49.20	64,786	-0.09(-0.19%)
Dec 06, 2019	49.15	49.49	49.15	49.29	122,284	+0.51(+1.05%)
Dec 05, 2019	48.81	48.84	48.68	48.78	103,277	+0.08(+0.17%)
Dec 04, 2019	48.49	48.93	48.45	48.70	75,838	+0.42(+0.87%)
Dec 03, 2019	48.18	48.30	47.87	48.28	65,868	-0.34(-0.70%)
Dec 02, 2019	49.05	49.06	48.62	48.62	842,984	-0.32(-0.66%)
Nov 29, 2019	49.34	49.34	48.88	48.94	50,988	-0.46(-0.93%)
Nov 27, 2019	49.30	49.41	49.16	49.39	298,942	+0.30(+0.62%)
Nov 26, 2019	48.95	49.17	48.86	49.09	385,318	+0.18(+0.37%)
Nov 25, 2019	48.55	49.03	48.55	48.91	6,993,982	+0.51(+1.06%)
Nov 22, 2019	48.36	48.47	48.22	48.40	298,069	+0.15(+0.30%)
Nov 21, 2019	48.55	48.55	48.15	48.25	74,350	-0.29(-0.60%)
Nov 20, 2019	48.60	48.81	48.19	48.54	134,923	-0.20(-0.41%)
Nov 19, 2019	48.88	48.95	48.61	48.74	87,981	-0.01(-0.02%)
Nov 18, 2019	48.76	48.76	48.58	48.75	86,876	-0.13(-0.26%)
Nov 15, 2019	49.02	49.02	48.77	48.88	65,400	+0.16(+0.34%)
Nov 14, 2019	48.58	48.76	48.56	48.72	83,530	+0.10(+0.21%)
Nov 13, 2019	48.52	48.73	48.43	48.62	122,887	-0.16(-0.34%)
Nov 12, 2019	48.92	49.06	48.71	48.78	279,402	-0.10(-0.21%)
Nov 11, 2019	48.70	48.97	48.70	48.88	80,081	-0.13(-0.26%)
Nov 08, 2019	48.76	49.01	48.72	49.01	99,356	+0.10(+0.21%)
Nov 07, 2019	49.16	49.34	48.78	48.91	620,059	+0.09(+0.19%)
Nov 06, 2019	49.15	49.15	48.68	48.82	178,026	-0.27(-0.56%)
Nov 05, 2019	48.98	49.28	48.98	49.09	3,207,877	+0.26(+0.53%)
Nov 04, 2019	48.71	48.85	48.60	48.84	63,014	+0.48(+0.98%)
Nov 01, 2019	47.89	48.36	47.89	48.36	220,440	+0.77(+1.62%)
Oct 31, 2019	47.89	47.89	47.37	47.59	79,242	-0.41(-0.86%)
Oct 30, 2019	48.18	48.18	47.75	48.00	603,123	-0.17(-0.36%)
Oct 29, 2019	47.86	48.32	47.86	48.18	4,434,205	+0.16(+0.34%)
Oct 28, 2019	47.93	48.30	47.93	48.01	67,727	+0.32(+0.67%)
Oct 25, 2019	47.36	47.82	47.36	47.69	65,728	+0.26(+0.54%)
Oct 24, 2019	47.63	47.63	47.23	47.43	62,786	-0.06(-0.13%)
Oct 23, 2019	47.37	47.53	47.31	47.50	77,241	+0.09(+0.19%)
Oct 22, 2019	47.37	47.68	47.06	47.41	161,430	+0.08(+0.17%)
Oct 21, 2019	47.28	47.56	47.03	47.32	65,385	+0.35(+0.74%)
Oct 18, 2019	46.85	47.09	46.77	46.98	68,566	+0.03(+0.06%)
Oct 17, 2019	46.86	46.99	46.72	46.95	69,322	+0.32(+0.69%)
Oct 16, 2019	46.53	46.82	46.49	46.63	60,679	+0.02(+0.04%)
Oct 15, 2019	46.32	46.78	46.32	46.61	46,589	+0.39(+0.85%)
Oct 14, 2019	46.25	46.31	46.03	46.22	60,379	-0.19(-0.41%)
Oct 11, 2019	46.09	46.75	46.09	46.41	64,963	+0.86(+1.89%)
Oct 10, 2019	45.25	45.71	45.25	45.55	63,925	+0.37(+0.81%)
Oct 09, 2019	45.23	45.36	44.96	45.18	122,610	+0.32(+0.71%)
Oct 08, 2019	45.28	45.28	44.86	44.86	87,389	-0.85(-1.85%)
Oct 07, 2019	45.82	46.02	45.63	45.71	57,536	-0.21(-0.46%)
Oct 04, 2019	45.54	45.92	45.33	45.92	54,263	+0.48(+1.05%)
Oct 03, 2019	45.22	45.47	44.76	45.45	82,145	+0.08(+0.17%)
Oct 02, 2019	45.69	45.69	45.05	45.37	74,998	-0.67(-1.46%)

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.