Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	44.75	45.00	44.58	44.62	325,332	-0.12(-0.26%)
Dec 30, 2019	44.63	44.89	44.61	44.73	325,979	+0.15(+0.33%)
Dec 27, 2019	44.86	45.01	44.59	44.59	457,508	-0.20(-0.45%)
Dec 26, 2019	44.73	45.17	44.72	44.79	529,340	+0.04(+0.08%)
Dec 24, 2019	44.54	44.91	44.54	44.75	348,515	+0.27(+0.61%)
Dec 23, 2019	45.04	45.10	44.44	44.48	692,026	-0.55(-1.21%)
Dec 20, 2019	45.11	45.67	44.94	45.02	1,554,144	+0.09(+0.20%)
Dec 19, 2019	45.11	45.15	44.86	44.93	731,311	-0.32(-0.70%)
Dec 18, 2019	45.82	45.85	45.23	45.25	906,805	-0.52(-1.13%)
Dec 17, 2019	45.91	46.21	45.77	45.77	764,721	-0.20(-0.44%)
Dec 16, 2019	45.76	46.20	45.76	45.97	686,285	+0.30(+0.66%)
Dec 13, 2019	45.66	45.94	45.51	45.67	400,924	-0.12(-0.26%)
Dec 12, 2019	45.02	45.91	44.98	45.79	569,680	+0.72(+1.60%)
Dec 11, 2019	44.95	45.19	44.90	45.07	548,309	-0.03(-0.06%)
Dec 10, 2019	44.79	45.22	44.79	45.10	437,704	+0.15(+0.34%)
Dec 09, 2019	44.85	45.23	44.85	44.94	324,790	-0.08(-0.18%)
Dec 06, 2019	45.28	45.34	45.00	45.02	494,425	+0.09(+0.20%)
Dec 05, 2019	44.90	45.14	44.80	44.93	406,277	+0.08(+0.18%)
Dec 04, 2019	44.79	45.04	44.77	44.85	499,887	+0.08(+0.18%)
Dec 03, 2019	44.52	44.87	44.30	44.77	525,911	-0.05(-0.12%)
Dec 02, 2019	45.18	45.27	44.79	44.82	544,074	-0.36(-0.81%)
Nov 29, 2019	45.36	45.38	45.16	45.19	193,595	-0.16(-0.36%)
Nov 27, 2019	45.37	45.39	45.13	45.35	328,518	+0.10(+0.22%)
Nov 26, 2019	44.84	45.28	44.77	45.25	507,498	+0.46(+1.02%)
Nov 25, 2019	44.43	44.94	44.36	44.80	908,311	+0.49(+1.11%)
Nov 22, 2019	44.32	44.43	43.91	44.31	410,812	+0.04(+0.08%)
Nov 21, 2019	44.43	44.46	44.10	44.27	599,375	-0.05(-0.10%)
Nov 20, 2019	44.29	44.50	44.07	44.32	619,389	-0.09(-0.20%)
Nov 19, 2019	44.35	44.54	44.18	44.41	752,373	+0.25(+0.58%)
Nov 18, 2019	43.64	44.21	43.58	44.15	986,681	+0.34(+0.79%)
Nov 15, 2019	43.92	44.06	43.77	43.81	578,308	-0.05(-0.10%)
Nov 14, 2019	43.73	43.92	43.63	43.85	582,531	+0.05(+0.10%)
Nov 13, 2019	43.58	43.93	43.42	43.81	459,131	+0.01(+0.02%)
Nov 12, 2019	43.29	43.97	43.14	43.80	758,907	+0.66(+1.53%)
Nov 11, 2019	43.53	43.53	42.54	43.14	907,560	-0.60(-1.37%)
Nov 08, 2019	44.27	45.21	43.45	43.73	991,969	-0.34(-0.76%)
Nov 07, 2019	43.94	44.11	43.72	44.07	932,725	+0.21(+0.48%)
Nov 06, 2019	43.21	44.02	43.21	43.86	685,505	+0.60(+1.38%)
Nov 05, 2019	43.13	43.45	43.07	43.26	815,442	+0.34(+0.78%)
Nov 04, 2019	43.05	43.30	42.84	42.93	482,468	+0.06(+0.15%)
Nov 01, 2019	42.68	43.11	42.58	42.86	455,677	+0.32(+0.75%)
Oct 31, 2019	42.83	42.92	42.23	42.55	391,786	-0.44(-1.01%)
Oct 30, 2019	42.75	43.05	42.48	42.98	716,251	+0.28(+0.66%)
Oct 29, 2019	42.28	42.84	42.28	42.70	354,199	+0.34(+0.79%)
Oct 28, 2019	42.53	42.70	42.26	42.36	658,034	+0.07(+0.17%)
Oct 25, 2019	42.45	42.54	42.04	42.29	520,852	-0.25(-0.60%)
Oct 24, 2019	42.29	42.59	42.24	42.55	485,022	+0.38(+0.90%)
Oct 23, 2019	42.23	42.57	41.98	42.17	552,092	-0.15(-0.34%)
Oct 22, 2019	42.50	42.68	42.18	42.31	561,011	-0.24(-0.58%)
Oct 21, 2019	42.62	42.93	42.54	42.56	418,494	+0.09(+0.21%)
Oct 18, 2019	42.33	42.61	42.28	42.46	520,301	+0.14(+0.32%)
Oct 17, 2019	42.20	42.42	41.97	42.33	749,255	+0.36(+0.86%)
Oct 16, 2019	41.78	42.19	41.76	41.97	742,056	+0.09(+0.22%)
Oct 15, 2019	41.34	42.15	41.34	41.88	447,912	+0.56(+1.36%)
Oct 14, 2019	41.17	41.40	40.96	41.31	403,332	+0.02(+0.04%)
Oct 11, 2019	41.10	41.75	41.10	41.29	577,426	+0.63(+1.56%)
Oct 10, 2019	40.66	41.37	40.66	40.66	612,771	+0.05(+0.11%)
Oct 09, 2019	40.22	40.80	40.16	40.61	500,020	+0.81(+2.03%)
Oct 08, 2019	39.61	40.21	39.54	39.81	908,791	-0.22(-0.54%)
Oct 07, 2019	39.85	40.32	39.85	40.03	960,048	+0.35(+0.89%)
Oct 04, 2019	39.52	39.79	39.39	39.67	775,048	+0.16(+0.41%)
Oct 03, 2019	39.09	39.63	39.02	39.51	530,054	+0.33(+0.83%)
Oct 02, 2019	39.64	39.70	38.96	39.18	630,968	-0.68(-1.71%)

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.