Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.51	47.70	47.22	47.39	11,363	+0.15(+0.32%)
Dec 30, 2019	47.46	47.48	47.10	47.24	5,121	-0.23(-0.48%)
Dec 27, 2019	47.64	47.69	47.47	47.47	8,116	-0.13(-0.28%)
Dec 26, 2019	47.72	47.84	47.60	47.60	7,946	-0.25(-0.52%)
Dec 24, 2019	48.01	48.05	47.46	47.85	19,378	+0.25(+0.52%)
Dec 23, 2019	48.02	48.04	47.45	47.61	10,321	+0.15(+0.31%)
Dec 20, 2019	47.63	47.63	47.43	47.46	49,409	+0.31(+0.66%)
Dec 19, 2019	47.32	47.32	47.11	47.15	4,541	+0.13(+0.28%)
Dec 18, 2019	47.63	47.63	46.85	47.02	8,825	-0.01(-0.02%)
Dec 17, 2019	47.53	47.53	46.75	47.03	3,946	+0.11(+0.23%)
Dec 16, 2019	46.99	47.26	46.92	46.92	11,479	+0.21(+0.45%)
Dec 13, 2019	47.55	47.55	46.61	46.71	5,994	-0.10(-0.22%)
Dec 12, 2019	46.81	46.88	46.44	46.81	5,012	+0.52(+1.13%)
Dec 11, 2019	46.98	46.98	46.09	46.29	13,073	-0.06(-0.13%)
Dec 10, 2019	46.24	46.52	46.23	46.35	8,267	+0.07(+0.15%)
Dec 09, 2019	46.60	46.60	46.24	46.28	7,042	-0.21(-0.44%)
Dec 06, 2019	47.64	47.64	46.44	46.48	15,443	+0.49(+1.06%)
Dec 05, 2019	46.05	46.11	45.98	46.00	8,447	-0.10(-0.22%)
Dec 04, 2019	46.46	46.46	46.02	46.10	9,799	+0.45(+0.99%)
Dec 03, 2019	45.54	45.65	45.33	45.65	16,745	-0.25(-0.54%)
Dec 02, 2019	46.92	46.92	45.84	45.90	3,769	-0.76(-1.62%)
Nov 29, 2019	47.22	47.22	46.65	46.65	2,336	-0.16(-0.34%)
Nov 27, 2019	46.80	46.83	46.73	46.81	7,213	+0.28(+0.59%)
Nov 26, 2019	46.67	46.68	46.46	46.53	5,905	+0.35(+0.77%)
Nov 25, 2019	45.93	46.34	45.93	46.18	4,967	+0.74(+1.64%)
Nov 22, 2019	45.28	45.67	45.28	45.44	40,438	+0.07(+0.15%)
Nov 21, 2019	45.83	45.83	45.26	45.37	8,777	-0.06(-0.13%)
Nov 20, 2019	45.44	45.72	45.06	45.42	9,253	+0.01(+0.02%)
Nov 19, 2019	45.50	45.52	45.25	45.42	7,592	+0.21(+0.47%)
Nov 18, 2019	44.71	45.28	44.71	45.20	2,590	-0.16(-0.35%)
Nov 15, 2019	45.10	45.42	45.07	45.36	20,117	+0.46(+1.03%)
Nov 14, 2019	44.94	45.00	44.80	44.90	4,933	+0.16(+0.35%)
Nov 13, 2019	44.69	44.79	44.69	44.74	3,779	-0.04(-0.09%)
Nov 12, 2019	45.06	45.16	44.78	44.78	3,420	+0.15(+0.34%)
Nov 11, 2019	44.76	44.81	44.63	44.63	8,556	-0.05(-0.12%)
Nov 08, 2019	44.49	44.68	44.49	44.68	4,978	+0.39(+0.89%)
Nov 07, 2019	44.19	44.46	44.19	44.29	4,402	+0.16(+0.37%)
Nov 06, 2019	44.34	44.34	44.03	44.12	7,573	-0.44(-0.99%)
Nov 05, 2019	44.56	44.79	44.48	44.56	15,247	+0.17(+0.38%)
Nov 04, 2019	44.32	44.40	44.26	44.40	3,537	+0.33(+0.75%)
Nov 01, 2019	43.88	44.17	43.85	44.07	3,657	+0.67(+1.54%)
Oct 31, 2019	43.90	43.90	43.35	43.40	2,944	-0.75(-1.71%)
Oct 30, 2019	44.35	44.35	43.79	44.15	3,570	+0.00(+0.01%)
Oct 29, 2019	43.99	44.30	43.99	44.15	4,827	-0.19(-0.43%)
Oct 28, 2019	43.56	44.48	43.56	44.34	41,161	+0.43(+0.98%)
Oct 25, 2019	43.66	44.02	43.66	43.91	1,930	+0.42(+0.96%)
Oct 24, 2019	43.21	43.52	43.21	43.49	6,925	+0.28(+0.66%)
Oct 23, 2019	43.23	43.32	43.12	43.20	4,106	+0.19(+0.45%)
Oct 22, 2019	43.06	43.44	43.01	43.01	13,887	-0.33(-0.76%)
Oct 21, 2019	43.37	43.42	43.26	43.34	5,032	+0.22(+0.51%)
Oct 18, 2019	43.49	43.49	42.82	43.12	5,385	-0.29(-0.68%)
Oct 17, 2019	43.23	43.46	43.23	43.41	8,639	+0.43(+1.00%)
Oct 16, 2019	43.05	43.23	42.91	42.98	5,480	-0.18(-0.41%)
Oct 15, 2019	43.02	43.61	42.94	43.16	41,246	+0.52(+1.23%)
Oct 14, 2019	42.27	42.78	42.27	42.64	6,610	-0.40(-0.94%)
Oct 11, 2019	42.71	43.22	42.71	43.04	21,235	+1.27(+3.04%)
Oct 10, 2019	42.06	42.16	41.77	41.77	6,524	-0.08(-0.19%)
Oct 09, 2019	41.66	41.85	41.62	41.85	4,143	+0.25(+0.59%)
Oct 08, 2019	41.50	42.05	41.50	41.60	10,672	-0.80(-1.90%)
Oct 07, 2019	42.38	42.66	42.38	42.41	6,096	+0.09(+0.20%)
Oct 04, 2019	41.76	42.36	41.76	42.32	6,705	+0.45(+1.09%)
Oct 03, 2019	41.97	41.99	41.13	41.87	22,329	+0.39(+0.94%)
Oct 02, 2019	41.96	41.98	41.24	41.47	13,913	-0.78(-1.85%)

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.