Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	44.69	45.00	44.61	44.62	541,356	-0.07(-0.17%)
Dec 30, 2019	45.07	45.07	44.64	44.69	452,077	-0.28(-0.62%)
Dec 27, 2019	45.18	45.32	44.94	44.97	344,154	-0.12(-0.27%)
Dec 26, 2019	44.89	45.18	44.76	45.09	441,869	+0.25(+0.56%)
Dec 24, 2019	45.23	45.32	44.84	44.84	250,048	-0.37(-0.82%)
Dec 23, 2019	45.34	45.72	44.80	45.21	1,140,972	+0.01(+0.02%)
Dec 20, 2019	45.19	45.52	44.97	45.20	1,173,029	+0.21(+0.47%)
Dec 19, 2019	45.01	45.08	44.62	44.99	1,031,068	+0.02(+0.04%)
Dec 18, 2019	45.26	45.26	44.68	44.97	1,136,369	-0.28(-0.61%)
Dec 17, 2019	45.40	45.53	45.16	45.25	953,530	-0.12(-0.26%)
Dec 16, 2019	45.53	45.70	45.25	45.37	831,584	+0.19(+0.43%)
Dec 13, 2019	45.50	45.89	44.91	45.17	1,424,810	-0.52(-1.13%)
Dec 12, 2019	44.81	45.89	44.66	45.69	1,447,691	+1.01(+2.25%)
Dec 11, 2019	44.44	44.81	44.11	44.68	792,552	+0.30(+0.69%)
Dec 10, 2019	44.33	44.87	43.89	44.38	1,034,602	+0.09(+0.21%)
Dec 09, 2019	43.98	44.41	43.85	44.29	483,232	+0.13(+0.29%)
Dec 06, 2019	44.38	44.69	44.13	44.16	542,872	+0.37(+0.84%)
Dec 05, 2019	43.67	44.10	43.44	43.79	634,294	+0.30(+0.68%)
Dec 04, 2019	44.15	44.33	43.45	43.49	863,861	-0.29(-0.65%)
Dec 03, 2019	43.72	43.85	43.24	43.78	1,407,816	-0.50(-1.13%)
Dec 02, 2019	44.79	45.02	44.19	44.28	1,134,186	-0.42(-0.93%)
Nov 29, 2019	44.88	45.03	44.68	44.69	698,922	-0.35(-0.78%)
Nov 27, 2019	45.09	45.35	44.83	45.04	1,302,980	-0.03(-0.06%)
Nov 26, 2019	45.02	45.21	44.64	45.07	1,634,964	+0.63(+1.41%)
Nov 25, 2019	43.71	44.55	43.59	44.44	1,129,415	+0.81(+1.86%)
Nov 22, 2019	42.49	43.71	42.27	43.63	2,069,586	+1.19(+2.81%)
Nov 21, 2019	42.18	42.72	41.92	42.44	942,089	+0.48(+1.14%)
Nov 20, 2019	42.37	42.52	41.50	41.96	1,539,472	-0.56(-1.32%)
Nov 19, 2019	43.06	43.15	42.44	42.52	1,637,068	+0.17(+0.39%)
Nov 18, 2019	42.51	42.71	41.70	42.36	820,517	-0.51(-1.18%)
Nov 15, 2019	43.34	43.59	42.42	42.87	5,431,973	-0.13(-0.30%)
Nov 14, 2019	41.84	43.05	41.47	42.99	2,368,630	+1.95(+4.75%)
Nov 13, 2019	40.83	41.28	40.40	41.05	1,241,448	-0.10(-0.25%)
Nov 12, 2019	41.83	41.98	41.10	41.15	1,270,302	-0.75(-1.78%)
Nov 11, 2019	42.75	42.75	41.69	41.89	743,559	-1.13(-2.63%)
Nov 08, 2019	42.14	43.03	42.02	43.02	1,859,579	+0.71(+1.67%)
Nov 07, 2019	41.75	42.32	41.62	42.32	2,228,476	+0.98(+2.36%)
Nov 06, 2019	41.36	41.42	40.94	41.34	741,175	-0.13(-0.31%)
Nov 05, 2019	41.22	41.69	41.17	41.47	988,102	+0.52(+1.28%)
Nov 04, 2019	40.89	41.18	40.50	40.94	1,269,343	+0.42(+1.04%)
Nov 01, 2019	40.29	40.70	39.96	40.52	1,403,105	+0.39(+0.96%)
Oct 31, 2019	42.33	42.57	39.21	40.13	1,702,615	-2.69(-6.28%)
Oct 30, 2019	43.22	43.34	42.49	42.82	946,998	-0.40(-0.94%)
Oct 29, 2019	42.91	43.37	42.81	43.23	702,466	+0.11(+0.26%)
Oct 28, 2019	43.14	43.50	42.96	43.12	1,043,780	+0.25(+0.58%)
Oct 25, 2019	42.26	43.05	42.26	42.87	917,620	+0.67(+1.59%)
Oct 24, 2019	42.56	42.85	41.89	42.20	583,579	-0.20(-0.48%)
Oct 23, 2019	42.54	42.71	42.16	42.40	854,900	-0.11(-0.26%)
Oct 22, 2019	41.63	42.59	41.47	42.51	834,345	+0.83(+1.99%)
Oct 21, 2019	41.83	42.05	41.40	41.68	890,151	+0.19(+0.47%)
Oct 18, 2019	41.37	41.64	41.25	41.49	637,607	-0.02(-0.04%)
Oct 17, 2019	41.02	41.66	40.84	41.51	792,429	+0.72(+1.76%)
Oct 16, 2019	41.10	41.59	40.77	40.79	816,680	-0.29(-0.72%)
Oct 15, 2019	40.74	41.29	40.39	41.08	845,752	+0.28(+0.68%)
Oct 14, 2019	40.77	40.84	40.48	40.81	894,817	-0.24(-0.58%)
Oct 11, 2019	40.81	41.55	40.81	41.05	1,193,503	+0.82(+2.04%)
Oct 10, 2019	40.00	40.57	39.84	40.23	861,833	+0.33(+0.83%)
Oct 09, 2019	39.69	40.00	39.32	39.90	1,207,907	+0.65(+1.67%)
Oct 08, 2019	39.87	40.06	39.24	39.24	794,778	-1.15(-2.85%)
Oct 07, 2019	40.51	40.82	40.22	40.39	988,710	-0.29(-0.72%)
Oct 04, 2019	40.61	40.88	40.20	40.69	1,180,682	+0.17(+0.43%)
Oct 03, 2019	40.29	40.64	39.63	40.51	1,162,492	+0.13(+0.32%)
Oct 02, 2019	41.25	41.37	40.09	40.38	1,154,045	-1.37(-3.28%)

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.