Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.75	47.00	46.52	46.75	1,769,907	+0.08(+0.16%)
Dec 30, 2019	46.88	46.96	46.45	46.67	1,328,040	-0.26(-0.55%)
Dec 27, 2019	47.13	47.18	46.81	46.93	1,171,590	-0.06(-0.13%)
Dec 26, 2019	47.05	47.08	46.62	46.99	868,374	+0.01(+0.03%)
Dec 24, 2019	47.04	47.04	46.74	46.98	558,722	-0.04(-0.08%)
Dec 23, 2019	47.26	47.55	46.91	47.01	1,948,815	-0.37(-0.77%)
Dec 20, 2019	47.42	47.43	46.80	47.38	8,687,777	+0.28(+0.60%)
Dec 19, 2019	47.66	47.79	46.92	47.10	2,889,953	-0.83(-1.72%)
Dec 18, 2019	47.67	48.00	47.48	47.92	3,076,358	+0.27(+0.57%)
Dec 17, 2019	47.99	48.21	47.60	47.65	3,972,693	-0.39(-0.81%)
Dec 16, 2019	48.00	48.38	47.91	48.04	3,295,496	+0.47(+0.99%)
Dec 13, 2019	47.93	48.30	47.31	47.57	2,493,349	-0.55(-1.13%)
Dec 12, 2019	47.23	48.25	47.09	48.11	2,838,183	+0.90(+1.90%)
Dec 11, 2019	47.27	47.46	47.00	47.21	1,979,774	+0.12(+0.25%)
Dec 10, 2019	47.03	47.19	46.71	47.10	2,433,796	+0.08(+0.16%)
Dec 09, 2019	47.03	47.09	46.74	47.02	1,591,503	-0.03(-0.06%)
Dec 06, 2019	47.02	47.30	46.97	47.05	1,568,385	+0.59(+1.26%)
Dec 05, 2019	46.42	46.56	46.14	46.47	2,729,698	+0.16(+0.34%)
Dec 04, 2019	46.59	46.98	46.31	46.31	2,317,014	-0.15(-0.31%)
Dec 03, 2019	46.18	46.53	45.75	46.45	2,867,110	-0.35(-0.76%)
Dec 02, 2019	47.42	47.56	46.78	46.81	2,579,673	-0.39(-0.82%)
Nov 29, 2019	47.33	47.57	47.14	47.20	1,454,597	-0.46(-0.96%)
Nov 27, 2019	47.37	47.71	46.98	47.65	1,920,095	+0.22(+0.47%)
Nov 26, 2019	47.35	47.46	46.94	47.43	2,514,791	+0.15(+0.32%)
Nov 25, 2019	46.80	47.38	46.51	47.28	2,462,502	+0.63(+1.34%)
Nov 22, 2019	46.39	46.69	46.25	46.66	1,792,170	+0.38(+0.81%)
Nov 21, 2019	45.98	46.40	45.81	46.28	2,697,547	+0.55(+1.19%)
Nov 20, 2019	45.82	46.09	45.46	45.73	1,823,544	-0.34(-0.73%)
Nov 19, 2019	46.36	46.58	45.83	46.07	1,922,425	-0.35(-0.75%)
Nov 18, 2019	46.13	46.50	45.94	46.42	1,940,026	-0.11(-0.24%)
Nov 15, 2019	46.55	46.68	46.22	46.53	2,250,944	+0.40(+0.87%)
Nov 14, 2019	46.56	46.56	45.97	46.13	2,050,451	+0.23(+0.49%)
Nov 13, 2019	45.90	45.99	45.38	45.90	2,273,888	-0.17(-0.37%)
Nov 12, 2019	46.35	46.39	45.98	46.07	2,071,846	-0.28(-0.61%)
Nov 11, 2019	46.16	46.49	46.07	46.35	1,452,759	-0.09(-0.19%)
Nov 08, 2019	46.02	46.47	45.89	46.44	1,896,131	+0.24(+0.52%)
Nov 07, 2019	46.28	46.61	46.03	46.20	3,220,240	+0.11(+0.24%)
Nov 06, 2019	45.96	46.16	45.43	46.09	2,244,485	+0.01(+0.01%)
Nov 05, 2019	45.91	46.49	45.46	46.09	3,359,112	+0.21(+0.47%)
Nov 04, 2019	45.35	45.94	45.18	45.87	3,215,849	+0.72(+1.60%)
Nov 01, 2019	44.21	45.16	44.00	45.15	3,813,828	+1.15(+2.62%)
Oct 31, 2019	44.04	44.23	43.25	44.00	4,072,698	-0.23(-0.53%)
Oct 30, 2019	44.11	44.43	43.88	44.23	3,099,344	-0.49(-1.11%)
Oct 29, 2019	44.55	44.92	44.20	44.73	3,059,415	-0.11(-0.25%)
Oct 28, 2019	44.54	45.01	44.50	44.84	2,580,609	+0.36(+0.80%)
Oct 25, 2019	43.55	44.65	43.47	44.48	3,331,005	+0.92(+2.12%)
Oct 24, 2019	43.61	43.74	42.90	43.56	3,168,796	+0.11(+0.25%)
Oct 23, 2019	43.59	43.96	42.98	43.45	5,122,310	-0.73(-1.65%)
Oct 22, 2019	42.84	44.19	42.23	44.18	7,395,771	+1.95(+4.62%)
Oct 21, 2019	41.96	43.07	41.93	42.23	6,067,438	+0.56(+1.34%)
Oct 18, 2019	41.00	41.89	40.67	41.67	4,485,249	+0.73(+1.77%)
Oct 17, 2019	40.78	41.01	40.53	40.94	2,940,080	+0.41(+1.01%)
Oct 16, 2019	40.57	40.99	40.40	40.53	2,819,226	-0.16(-0.39%)
Oct 15, 2019	39.97	40.90	39.79	40.69	2,456,999	+0.50(+1.24%)
Oct 14, 2019	39.72	40.26	39.50	40.19	2,601,647	+0.22(+0.55%)
Oct 11, 2019	39.63	40.42	39.63	39.97	4,449,811	+1.03(+2.64%)
Oct 10, 2019	39.03	39.39	38.75	38.94	1,936,953	+0.25(+0.64%)
Oct 09, 2019	38.92	38.93	38.28	38.69	2,215,023	+0.19(+0.50%)
Oct 08, 2019	38.65	38.98	38.36	38.50	2,563,040	-0.68(-1.73%)
Oct 07, 2019	39.05	39.72	38.79	39.18	2,598,355	-0.06(-0.16%)
Oct 04, 2019	38.72	39.30	38.67	39.24	1,944,080	+0.49(+1.27%)
Oct 03, 2019	38.29	38.76	37.70	38.75	2,584,470	+0.45(+1.16%)
Oct 02, 2019	38.86	38.88	37.94	38.31	3,362,692	-0.76(-1.95%)

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.