Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	45.40	46.32	45.32	45.66	515,600	+0.16(+0.35%)
Dec 30, 2019	45.08	45.54	44.75	45.50	335,208	+0.41(+0.91%)
Dec 27, 2019	45.16	45.39	44.84	45.09	242,300	-0.05(-0.11%)
Dec 26, 2019	45.53	45.82	45.03	45.14	224,349	-0.44(-0.97%)
Dec 24, 2019	46.12	46.12	45.56	45.58	89,100	-0.39(-0.85%)
Dec 23, 2019	45.94	46.22	45.44	45.97	458,593	+0.29(+0.63%)
Dec 20, 2019	45.46	45.95	45.19	45.68	824,400	+0.35(+0.77%)
Dec 19, 2019	45.71	45.85	45.07	45.33	333,041	-0.38(-0.83%)
Dec 18, 2019	45.29	45.78	45.27	45.71	403,462	+0.42(+0.93%)
Dec 17, 2019	45.25	45.60	45.04	45.29	311,439	+0.03(+0.07%)
Dec 16, 2019	45.08	45.78	44.94	45.26	555,411	+0.35(+0.78%)
Dec 13, 2019	44.79	45.11	44.42	44.91	350,900	+0.23(+0.51%)
Dec 12, 2019	44.12	44.96	43.95	44.68	465,028	+0.60(+1.36%)
Dec 11, 2019	43.68	44.27	42.85	44.08	333,297	+0.25(+0.57%)
Dec 10, 2019	43.49	44.29	43.28	43.83	577,369	+0.40(+0.92%)
Dec 09, 2019	44.21	44.21	43.30	43.43	456,280	-0.98(-2.21%)
Dec 06, 2019	44.47	44.96	44.32	44.41	480,900	+0.19(+0.43%)
Dec 05, 2019	43.88	44.63	43.81	44.22	316,988	+0.60(+1.38%)
Dec 04, 2019	43.69	44.30	43.61	43.62	520,792	+0.21(+0.48%)
Dec 03, 2019	43.55	43.91	43.09	43.41	249,009	-0.34(-0.78%)
Dec 02, 2019	44.44	44.55	43.65	43.75	361,263	-0.45(-1.02%)
Nov 29, 2019	44.13	44.42	43.82	44.20	140,900	-0.14(-0.32%)
Nov 27, 2019	44.35	44.48	43.91	44.34	243,800	+0.16(+0.36%)
Nov 26, 2019	44.52	44.68	44.04	44.18	300,674	-0.27(-0.61%)
Nov 25, 2019	43.18	44.62	42.97	44.45	926,634	+1.57(+3.66%)
Nov 22, 2019	42.58	43.05	42.29	42.88	440,600	+0.45(+1.06%)
Nov 21, 2019	43.24	43.46	42.31	42.43	537,982	-0.82(-1.90%)
Nov 20, 2019	43.45	44.09	43.19	43.25	465,819	-0.35(-0.80%)
Nov 19, 2019	43.90	44.68	43.58	43.60	295,698	-0.26(-0.59%)
Nov 18, 2019	44.05	44.45	43.43	43.86	370,140	-0.25(-0.57%)
Nov 15, 2019	44.01	44.31	43.60	44.11	553,500	+0.16(+0.36%)
Nov 14, 2019	44.51	44.71	43.90	43.95	390,849	-0.69(-1.55%)
Nov 13, 2019	44.91	44.98	44.27	44.64	416,625	-0.31(-0.69%)
Nov 12, 2019	44.86	45.29	44.40	44.95	474,696	+0.31(+0.69%)
Nov 11, 2019	44.50	45.15	44.38	44.64	408,705	+0.11(+0.25%)
Nov 08, 2019	43.50	44.58	42.93	44.53	527,600	+1.18(+2.72%)
Nov 07, 2019	43.74	43.95	43.00	43.35	354,715	+0.02(+0.05%)
Nov 06, 2019	43.52	43.70	42.96	43.33	447,351	-0.05(-0.12%)
Nov 05, 2019	43.50	43.89	43.13	43.38	359,122	+0.01(+0.02%)
Nov 04, 2019	44.63	44.78	42.99	43.37	597,530	-0.96(-2.17%)
Nov 01, 2019	43.45	44.56	43.04	44.33	730,600	+1.10(+2.54%)
Oct 31, 2019	45.09	45.61	42.97	43.23	1,264,310	-2.45(-5.36%)
Oct 30, 2019	42.44	46.25	42.00	45.68	1,846,387	-0.34(-0.74%)
Oct 29, 2019	45.29	46.40	45.29	46.02	711,890	+0.66(+1.46%)
Oct 28, 2019	45.17	45.72	44.61	45.36	624,181	+0.72(+1.61%)
Oct 25, 2019	45.45	45.45	44.37	44.64	468,600	-0.85(-1.87%)
Oct 24, 2019	45.35	45.78	44.74	45.49	485,994	+0.04(+0.09%)
Oct 23, 2019	45.42	45.72	44.63	45.45	375,997	-0.04(-0.09%)
Oct 22, 2019	45.74	46.45	45.41	45.49	393,944	-0.31(-0.68%)
Oct 21, 2019	45.61	46.36	45.46	45.80	652,538	+0.29(+0.64%)
Oct 18, 2019	47.88	48.09	45.33	45.51	722,400	-2.50(-5.21%)
Oct 17, 2019	48.40	49.16	47.83	48.01	559,633	-0.18(-0.37%)
Oct 16, 2019	47.70	49.60	47.49	48.19	1,791,789	+0.51(+1.07%)
Oct 15, 2019	47.61	48.19	47.26	47.68	667,805	+0.29(+0.61%)
Oct 14, 2019	47.99	48.15	47.18	47.39	728,333	-0.56(-1.17%)
Oct 11, 2019	48.28	48.90	47.93	47.95	515,100	+0.24(+0.50%)
Oct 10, 2019	48.05	48.58	47.41	47.71	544,121	-0.18(-0.38%)
Oct 09, 2019	48.56	48.98	47.60	47.89	354,969	-0.25(-0.52%)
Oct 08, 2019	47.80	48.77	46.85	48.14	537,951	+0.00(+0.00%)
Oct 07, 2019	48.60	48.61	48.12	48.14	406,296	-0.46(-0.95%)
Oct 04, 2019	48.33	48.78	47.88	48.60	707,200	+0.27(+0.56%)
Oct 03, 2019	49.50	49.83	47.88	48.33	489,304	-1.33(-2.68%)
Oct 02, 2019	49.45	49.87	49.14	49.66	480,524	-0.21(-0.42%)

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.