Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	49.79	50.01	49.75	50.00	1,047,129	+0.11(+0.22%)
Dec 30, 2019	50.20	50.20	49.81	49.89	974,889	-0.31(-0.62%)
Dec 27, 2019	50.26	50.26	50.11	50.20	582,588	+0.06(+0.12%)
Dec 26, 2019	50.11	50.14	50.02	50.14	530,346	+0.09(+0.19%)
Dec 24, 2019	50.13	50.13	49.98	50.04	332,709	-0.03(-0.07%)
Dec 23, 2019	50.20	50.21	50.06	50.08	897,973	-0.04(-0.09%)
Dec 20, 2019	49.91	50.17	49.89	50.12	774,776	+0.42(+0.85%)
Dec 19, 2019	49.67	49.76	49.61	49.70	747,709	+0.08(+0.16%)
Dec 18, 2019	49.81	49.81	49.56	49.62	1,332,316	-0.09(-0.19%)
Dec 17, 2019	49.81	49.85	49.70	49.71	1,063,212	+0.01(+0.02%)
Dec 16, 2019	49.79	49.93	49.69	49.70	915,796	+0.17(+0.35%)
Dec 13, 2019	49.63	49.82	49.34	49.53	926,071	-0.11(-0.23%)
Dec 12, 2019	49.17	49.77	49.08	49.64	1,182,871	+0.49(+0.99%)
Dec 11, 2019	49.03	49.21	49.03	49.16	880,028	+0.15(+0.31%)
Dec 10, 2019	49.16	49.21	48.94	49.00	1,084,829	-0.16(-0.33%)
Dec 09, 2019	49.05	49.26	49.05	49.16	710,303	+0.07(+0.14%)
Dec 06, 2019	48.95	49.23	48.86	49.10	796,414	+0.45(+0.93%)
Dec 05, 2019	48.68	48.76	48.44	48.64	871,255	+0.06(+0.12%)
Dec 04, 2019	48.40	48.67	48.34	48.58	872,816	+0.39(+0.82%)
Dec 03, 2019	48.23	48.26	47.92	48.19	1,318,165	-0.47(-0.97%)
Dec 02, 2019	48.98	48.98	48.63	48.66	1,350,971	-0.22(-0.46%)
Nov 29, 2019	49.02	49.05	48.82	48.88	321,882	-0.21(-0.42%)
Nov 27, 2019	49.03	49.10	48.94	49.09	814,400	+0.18(+0.37%)
Nov 26, 2019	48.80	48.94	48.69	48.91	843,006	+0.15(+0.30%)
Nov 25, 2019	48.63	48.78	48.60	48.76	900,753	+0.29(+0.60%)
Nov 22, 2019	48.48	48.52	48.34	48.47	1,034,205	+0.11(+0.23%)
Nov 21, 2019	48.36	48.40	48.20	48.36	829,766	+0.01(+0.02%)
Nov 20, 2019	48.50	48.53	48.16	48.35	1,148,361	-0.16(-0.34%)
Nov 19, 2019	48.85	48.86	48.45	48.51	967,712	-0.30(-0.61%)
Nov 18, 2019	48.78	48.85	48.64	48.81	819,605	+0.00(+0.00%)
Nov 15, 2019	48.79	48.83	48.64	48.81	692,000	+0.28(+0.58%)
Nov 14, 2019	48.45	48.56	48.32	48.53	778,402	+0.08(+0.16%)
Nov 13, 2019	48.40	48.56	48.29	48.45	845,327	-0.06(-0.12%)
Nov 12, 2019	48.60	48.70	48.39	48.51	719,037	+0.01(+0.02%)
Nov 11, 2019	48.51	48.56	48.42	48.50	812,341	-0.26(-0.53%)
Nov 08, 2019	48.59	48.76	48.43	48.76	910,170	+0.09(+0.19%)
Nov 07, 2019	48.77	48.88	48.56	48.67	898,052	+0.24(+0.49%)
Nov 06, 2019	48.32	48.44	48.21	48.43	709,011	+0.15(+0.32%)
Nov 05, 2019	48.31	48.37	48.21	48.27	876,949	-0.02(-0.04%)
Nov 04, 2019	48.24	48.37	48.18	48.29	820,952	+0.27(+0.55%)
Nov 01, 2019	47.80	48.03	47.79	48.02	829,466	+0.49(+1.03%)
Oct 31, 2019	47.79	47.88	47.29	47.54	847,703	-0.31(-0.64%)
Oct 30, 2019	47.83	47.88	47.55	47.85	771,506	+0.08(+0.16%)
Oct 29, 2019	47.71	47.97	47.69	47.77	697,944	+0.01(+0.02%)
Oct 28, 2019	47.67	47.83	47.67	47.76	980,475	+0.24(+0.50%)
Oct 25, 2019	47.20	47.64	47.19	47.52	666,423	+0.36(+0.76%)
Oct 24, 2019	47.31	47.33	46.99	47.16	725,524	-0.04(-0.09%)
Oct 23, 2019	47.01	47.24	46.83	47.20	825,159	-0.07(-0.14%)
Oct 22, 2019	47.31	47.44	47.19	47.27	809,524	+0.08(+0.16%)
Oct 21, 2019	47.09	47.22	47.06	47.19	686,781	+0.33(+0.69%)
Oct 18, 2019	46.82	47.01	46.76	46.87	590,740	-0.02(-0.04%)
Oct 17, 2019	46.86	47.02	46.73	46.89	710,166	+0.12(+0.26%)
Oct 16, 2019	46.84	46.91	46.68	46.77	633,339	-0.11(-0.24%)
Oct 15, 2019	46.68	47.04	46.64	46.88	709,923	+0.34(+0.74%)
Oct 14, 2019	46.58	46.61	46.47	46.54	540,519	-0.10(-0.22%)
Oct 11, 2019	46.54	47.01	46.54	46.64	1,242,097	+0.61(+1.32%)
Oct 10, 2019	45.66	46.23	45.66	46.03	775,682	+0.37(+0.81%)
Oct 09, 2019	45.58	45.84	45.47	45.66	720,044	+0.39(+0.87%)
Oct 08, 2019	45.74	45.74	45.25	45.27	1,241,361	-0.74(-1.60%)
Oct 07, 2019	46.24	46.40	46.00	46.00	699,614	-0.34(-0.74%)
Oct 04, 2019	45.83	46.38	45.78	46.35	858,665	+0.63(+1.39%)
Oct 03, 2019	45.41	45.73	44.89	45.71	1,258,148	+0.36(+0.79%)
Oct 02, 2019	45.98	45.98	45.14	45.35	1,670,935	-0.94(-2.03%)

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.