Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.52	47.92	47.44	47.67	1,548,400	+0.07(+0.15%)
Dec 30, 2019	47.90	48.02	47.44	47.60	568,332	-0.24(-0.50%)
Dec 27, 2019	48.30	48.44	47.59	47.84	463,600	-0.28(-0.58%)
Dec 26, 2019	47.87	48.34	47.59	48.12	625,526	+0.27(+0.56%)
Dec 24, 2019	47.86	47.94	47.35	47.85	222,900	-0.04(-0.08%)
Dec 23, 2019	48.54	48.82	47.62	47.89	523,398	-0.55(-1.14%)
Dec 20, 2019	47.56	48.47	47.48	48.44	1,453,500	+1.19(+2.52%)
Dec 19, 2019	46.65	47.43	46.23	47.25	823,731	+0.66(+1.42%)
Dec 18, 2019	46.00	47.06	45.72	46.59	1,649,337	+0.65(+1.41%)
Dec 17, 2019	46.20	46.33	45.35	45.94	1,190,847	-0.45(-0.97%)
Dec 16, 2019	45.63	46.76	45.42	46.39	709,500	+1.22(+2.70%)
Dec 13, 2019	45.50	45.86	45.01	45.17	619,900	-0.37(-0.81%)
Dec 12, 2019	44.35	45.75	44.10	45.54	428,312	+1.20(+2.71%)
Dec 11, 2019	45.03	45.10	44.14	44.34	431,738	-0.74(-1.64%)
Dec 10, 2019	44.90	45.60	44.65	45.08	408,887	+0.19(+0.42%)
Dec 09, 2019	45.37	45.92	44.57	44.89	1,067,406	-0.55(-1.21%)
Dec 06, 2019	45.31	45.99	45.07	45.44	650,700	+0.47(+1.05%)
Dec 05, 2019	44.70	45.03	44.36	44.97	361,240	+0.35(+0.78%)
Dec 04, 2019	44.28	45.39	44.07	44.62	1,360,590	+0.58(+1.32%)
Dec 03, 2019	44.37	44.37	43.44	44.04	761,671	-0.75(-1.67%)
Dec 02, 2019	45.60	45.60	44.56	44.79	486,389	-0.82(-1.80%)
Nov 29, 2019	45.69	46.21	45.17	45.61	289,100	-0.24(-0.52%)
Nov 27, 2019	45.56	46.26	45.56	45.85	419,700	+0.24(+0.53%)
Nov 26, 2019	46.00	46.35	45.35	45.61	492,245	-0.39(-0.85%)
Nov 25, 2019	45.02	46.17	44.92	46.00	484,501	+1.13(+2.52%)
Nov 22, 2019	44.67	45.12	44.35	44.87	378,000	+0.31(+0.70%)
Nov 21, 2019	44.30	44.91	44.09	44.56	348,793	+0.29(+0.66%)
Nov 20, 2019	44.42	44.90	44.24	44.27	444,418	-0.29(-0.65%)
Nov 19, 2019	44.06	44.78	44.03	44.56	626,661	+0.47(+1.07%)
Nov 18, 2019	44.25	44.82	44.03	44.09	355,085	-0.04(-0.09%)
Nov 15, 2019	43.61	44.31	43.33	44.13	1,048,300	+0.56(+1.29%)
Nov 14, 2019	43.87	44.44	42.00	43.57	886,076	-0.23(-0.53%)
Nov 13, 2019	44.58	44.78	43.52	43.80	422,847	-1.11(-2.47%)
Nov 12, 2019	45.61	45.73	44.77	44.91	426,902	-0.61(-1.34%)
Nov 11, 2019	45.33	45.81	44.86	45.52	470,905	+0.28(+0.62%)
Nov 08, 2019	44.91	45.55	44.71	45.24	911,800	+0.07(+0.15%)
Nov 07, 2019	45.24	46.17	45.06	45.17	1,075,133	+0.22(+0.49%)
Nov 06, 2019	44.84	45.30	44.16	44.95	1,287,723	+0.30(+0.67%)
Nov 05, 2019	45.17	45.47	44.47	44.65	912,862	-0.39(-0.87%)
Nov 04, 2019	44.63	45.16	44.37	45.04	862,239	+0.65(+1.46%)
Nov 01, 2019	44.85	45.21	44.23	44.39	717,600	-0.28(-0.63%)
Oct 31, 2019	44.09	44.74	42.82	44.67	1,207,182	-0.19(-0.42%)
Oct 30, 2019	41.74	46.33	40.95	44.86	3,285,773	+4.69(+11.68%)
Oct 29, 2019	40.57	40.75	39.69	40.17	1,325,111	-0.40(-0.99%)
Oct 28, 2019	40.82	41.87	40.45	40.57	815,898	-0.13(-0.32%)
Oct 25, 2019	40.29	41.27	40.07	40.70	617,200	+0.27(+0.67%)
Oct 24, 2019	41.11	41.15	40.26	40.43	1,674,042	-0.51(-1.25%)
Oct 23, 2019	40.95	41.35	40.58	40.94	1,311,425	-0.09(-0.22%)
Oct 22, 2019	39.66	41.25	39.20	41.03	1,046,203	+1.53(+3.87%)
Oct 21, 2019	39.70	40.27	39.22	39.50	1,168,831	-0.01(-0.03%)
Oct 18, 2019	38.99	39.71	38.44	39.51	1,147,300	+0.40(+1.02%)
Oct 17, 2019	38.29	39.40	38.29	39.11	1,236,752	+0.86(+2.25%)
Oct 16, 2019	38.13	38.45	37.88	38.25	767,378	+0.10(+0.26%)
Oct 15, 2019	38.62	38.82	37.98	38.15	749,908	-0.50(-1.29%)
Oct 14, 2019	38.93	39.04	38.44	38.65	534,860	-0.40(-1.02%)
Oct 11, 2019	38.96	39.89	38.86	39.05	779,600	+0.47(+1.22%)
Oct 10, 2019	38.25	38.65	37.89	38.58	627,116	+0.39(+1.02%)
Oct 09, 2019	37.85	38.52	37.35	38.19	926,334	+0.58(+1.54%)
Oct 08, 2019	37.67	38.07	37.00	37.61	2,402,608	-0.39(-1.03%)
Oct 07, 2019	37.36	38.40	37.03	38.00	872,763	+0.65(+1.74%)
Oct 04, 2019	36.29	37.38	36.21	37.35	756,400	+1.18(+3.26%)
Oct 03, 2019	35.59	36.27	34.72	36.17	945,022	+0.64(+1.80%)
Oct 02, 2019	37.51	37.55	35.18	35.53	1,257,818	-2.17(-5.76%)

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.