Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.66	48.72	47.29	47.75	423,400	-0.21(-0.44%)
Dec 30, 2019	48.23	48.92	47.77	47.96	464,971	-0.52(-1.07%)
Dec 27, 2019	50.74	50.74	48.44	48.48	441,600	-2.11(-4.17%)
Dec 26, 2019	50.38	50.72	49.96	50.59	453,262	+0.36(+0.72%)
Dec 24, 2019	49.85	50.24	49.53	50.23	213,900	+0.56(+1.13%)
Dec 23, 2019	48.92	49.88	48.05	49.67	571,913	+1.08(+2.22%)
Dec 20, 2019	48.08	48.91	47.24	48.59	1,587,400	+0.69(+1.44%)
Dec 19, 2019	47.22	48.20	47.04	47.90	853,915	+0.76(+1.61%)
Dec 18, 2019	46.90	47.25	46.45	47.14	670,561	+0.02(+0.04%)
Dec 17, 2019	47.34	47.46	45.44	47.12	847,777	+1.21(+2.64%)
Dec 16, 2019	46.91	47.10	44.70	45.91	1,257,956	-0.79(-1.69%)
Dec 13, 2019	45.52	46.75	45.03	46.70	670,200	+1.00(+2.19%)
Dec 12, 2019	43.94	46.32	43.90	45.70	820,145	+1.62(+3.68%)
Dec 11, 2019	44.32	44.97	43.39	44.08	772,947	-0.17(-0.38%)
Dec 10, 2019	42.50	44.57	41.88	44.25	1,079,763	+2.28(+5.43%)
Dec 09, 2019	45.90	47.43	41.73	41.97	2,045,748	+1.03(+2.52%)
Dec 06, 2019	40.41	40.96	39.92	40.94	590,900	+0.86(+2.15%)
Dec 05, 2019	40.48	40.66	39.44	40.08	728,270	-0.18(-0.45%)
Dec 04, 2019	39.37	40.34	38.40	40.26	1,187,673	+1.15(+2.94%)
Dec 03, 2019	38.45	39.30	38.40	39.11	537,373	+0.39(+1.01%)
Dec 02, 2019	38.90	39.46	38.03	38.72	732,557	-0.18(-0.46%)
Nov 29, 2019	38.81	39.49	38.00	38.90	384,400	-0.16(-0.41%)
Nov 27, 2019	37.54	39.30	36.58	39.06	960,000	+1.76(+4.72%)
Nov 26, 2019	38.25	38.54	36.58	37.30	1,013,491	-0.56(-1.48%)
Nov 25, 2019	38.44	38.54	37.00	37.86	943,914	+0.53(+1.42%)
Nov 22, 2019	38.32	38.32	36.63	37.33	969,000	-0.85(-2.23%)
Nov 21, 2019	36.90	38.35	36.51	38.18	759,647	+1.18(+3.19%)
Nov 20, 2019	36.27	37.26	36.15	37.00	823,294	+0.37(+1.01%)
Nov 19, 2019	36.29	37.50	36.08	36.63	1,063,369	+0.49(+1.36%)
Nov 18, 2019	36.42	37.06	35.87	36.14	1,132,928	+0.46(+1.29%)
Nov 15, 2019	34.86	36.22	34.54	35.68	990,500	+1.47(+4.30%)
Nov 14, 2019	34.33	34.69	33.15	34.21	638,808	-0.11(-0.32%)
Nov 13, 2019	34.01	35.03	33.73	34.32	595,143	+0.33(+0.97%)
Nov 12, 2019	32.43	34.31	32.21	33.99	1,280,473	+1.56(+4.81%)
Nov 11, 2019	33.46	33.78	32.30	32.43	1,381,318	-1.13(-3.37%)
Nov 08, 2019	32.09	35.05	32.00	33.56	5,729,000	-0.21(-0.62%)
Nov 07, 2019	31.78	34.33	30.91	33.77	1,921,816	-0.01(-0.03%)
Nov 06, 2019	34.83	35.14	33.52	33.78	526,604	-0.74(-2.14%)
Nov 05, 2019	33.40	35.55	33.21	34.52	769,295	+0.52(+1.53%)
Nov 04, 2019	33.95	34.20	33.19	34.00	618,376	+0.36(+1.07%)
Nov 01, 2019	30.71	34.01	30.22	33.64	1,195,900	+3.56(+11.84%)
Oct 31, 2019	31.69	31.96	28.36	30.08	2,258,531	-1.54(-4.87%)
Oct 30, 2019	31.80	32.26	31.03	31.62	1,041,913	-0.29(-0.91%)
Oct 29, 2019	32.81	33.27	31.71	31.91	792,989	-0.91(-2.77%)
Oct 28, 2019	33.36	33.43	32.48	32.82	998,031	+0.00(+0.00%)
Oct 25, 2019	31.82	33.40	31.80	32.82	603,100	+0.91(+2.85%)
Oct 24, 2019	32.45	32.80	31.76	31.91	412,808	-0.54(-1.66%)
Oct 23, 2019	32.55	33.40	32.34	32.45	623,520	-0.07(-0.22%)
Oct 22, 2019	33.54	33.98	32.22	32.52	565,397	-0.90(-2.69%)
Oct 21, 2019	33.54	33.82	32.54	33.42	1,090,012	+0.35(+1.06%)
Oct 18, 2019	33.42	33.80	32.56	33.07	1,391,700	-0.67(-1.99%)
Oct 17, 2019	33.84	34.91	33.20	33.74	465,028	+0.01(+0.03%)
Oct 16, 2019	33.97	34.52	32.93	33.73	482,986	-0.28(-0.82%)
Oct 15, 2019	32.49	34.13	32.26	34.01	506,841	+1.66(+5.13%)
Oct 14, 2019	32.50	33.08	31.48	32.35	414,178	-0.27(-0.83%)
Oct 11, 2019	32.32	32.96	31.96	32.62	390,800	+0.81(+2.55%)
Oct 10, 2019	31.46	32.44	31.02	31.81	483,817	+0.15(+0.47%)
Oct 09, 2019	31.88	32.32	31.26	31.66	395,463	-0.08(-0.25%)
Oct 08, 2019	33.50	33.59	31.62	31.74	560,727	-2.17(-6.40%)
Oct 07, 2019	34.07	34.27	33.53	33.91	277,018	-0.25(-0.73%)
Oct 04, 2019	34.73	35.35	33.38	34.16	517,500	-0.56(-1.61%)
Oct 03, 2019	32.87	34.88	32.87	34.72	784,283	+1.84(+5.60%)
Oct 02, 2019	32.83	33.69	31.77	32.88	539,536	-0.71(-2.11%)

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.