Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.08	46.18	45.79	46.03	12,958	+0.14(+0.31%)
Dec 30, 2019	46.04	46.22	45.69	45.89	12,262	-0.05(-0.11%)
Dec 27, 2019	46.71	46.71	45.92	45.94	9,489	-0.25(-0.55%)
Dec 26, 2019	46.07	46.29	46.07	46.19	14,692	+0.06(+0.13%)
Dec 24, 2019	46.10	46.54	46.04	46.13	21,631	+0.00(+0.00%)
Dec 23, 2019	45.84	46.34	45.84	46.13	10,421	+0.14(+0.31%)
Dec 20, 2019	46.06	46.06	45.88	45.99	3,673	+0.16(+0.34%)
Dec 19, 2019	45.72	46.23	45.70	45.83	8,899	-0.07(-0.15%)
Dec 18, 2019	45.96	45.96	45.51	45.90	8,471	+0.43(+0.95%)
Dec 17, 2019	45.22	45.47	45.22	45.47	31,759	+0.16(+0.35%)
Dec 16, 2019	45.82	45.82	45.18	45.31	35,049	+0.21(+0.47%)
Dec 13, 2019	45.92	45.92	45.03	45.10	1,531	-0.27(-0.59%)
Dec 12, 2019	45.57	45.78	45.27	45.37	29,837	+0.36(+0.79%)
Dec 11, 2019	45.18	45.18	44.72	45.01	4,928	+0.17(+0.37%)
Dec 10, 2019	44.88	44.88	44.66	44.84	2,362	-0.03(-0.06%)
Dec 09, 2019	45.05	45.08	44.87	44.87	13,415	-0.16(-0.36%)
Dec 06, 2019	45.31	45.63	45.03	45.03	34,618	+0.54(+1.20%)
Dec 05, 2019	44.34	44.68	44.34	44.50	9,651	-0.24(-0.55%)
Dec 04, 2019	44.62	44.74	44.60	44.74	5,680	+0.45(+1.01%)
Dec 03, 2019	44.48	44.48	43.95	44.29	10,364	-0.26(-0.59%)
Dec 02, 2019	45.62	45.62	44.39	44.56	13,124	-0.57(-1.25%)
Nov 29, 2019	45.06	45.25	45.06	45.12	2,246	-0.24(-0.52%)
Nov 27, 2019	46.02	46.02	45.25	45.36	26,448	-0.07(-0.15%)
Nov 26, 2019	45.25	45.47	45.02	45.43	8,287	+0.55(+1.23%)
Nov 25, 2019	44.77	44.91	44.77	44.87	989	+0.83(+1.88%)
Nov 22, 2019	43.94	44.10	43.89	44.05	3,676	+0.03(+0.06%)
Nov 21, 2019	44.64	44.64	43.99	44.02	3,583	+0.09(+0.19%)
Nov 20, 2019	44.56	44.65	43.94	43.94	5,892	-0.68(-1.52%)
Nov 19, 2019	44.35	44.70	44.30	44.61	3,914	+0.48(+1.08%)
Nov 18, 2019	44.34	44.34	44.14	44.14	4,329	-0.09(-0.20%)
Nov 15, 2019	44.63	44.63	44.09	44.23	5,616	+0.45(+1.03%)
Nov 14, 2019	44.43	44.43	43.78	43.78	1,857	-0.20(-0.46%)
Nov 13, 2019	43.98	44.21	43.84	43.98	4,422	-0.36(-0.81%)
Nov 12, 2019	44.61	44.61	43.87	44.34	20,381	+0.34(+0.78%)
Nov 11, 2019	44.01	44.01	44.00	44.00	1,447	+0.12(+0.28%)
Nov 08, 2019	43.82	43.92	43.69	43.88	3,063	+0.51(+1.19%)
Nov 07, 2019	43.81	43.83	43.36	43.36	4,282	+0.12(+0.27%)
Nov 06, 2019	43.26	43.44	43.08	43.25	22,136	-0.35(-0.80%)
Nov 05, 2019	43.60	43.60	43.38	43.60	3,236	+0.48(+1.10%)
Nov 04, 2019	42.95	43.12	42.95	43.12	3,060	+0.25(+0.58%)
Nov 01, 2019	42.61	42.87	42.52	42.87	3,063	+0.71(+1.69%)
Oct 31, 2019	42.35	42.35	42.01	42.16	2,743	-0.49(-1.15%)
Oct 30, 2019	42.52	42.66	42.40	42.65	4,940	-0.05(-0.11%)
Oct 29, 2019	42.76	42.87	42.70	42.70	3,204	-0.25(-0.59%)
Oct 28, 2019	42.45	42.95	42.45	42.95	40,128	+0.46(+1.07%)
Oct 25, 2019	41.46	42.49	41.46	42.49	5,003	+0.80(+1.91%)
Oct 24, 2019	41.78	41.89	41.70	41.70	2,748	-0.05(-0.11%)
Oct 23, 2019	41.37	41.75	41.37	41.74	1,637	+0.06(+0.15%)
Oct 22, 2019	41.40	41.68	41.40	41.68	1,456	-0.04(-0.09%)
Oct 21, 2019	41.38	41.84	41.38	41.72	774	+0.42(+1.03%)
Oct 18, 2019	41.33	41.33	41.14	41.29	1,429	-0.26(-0.63%)
Oct 17, 2019	41.22	41.65	41.22	41.55	7,351	+0.29(+0.70%)
Oct 16, 2019	41.15	41.46	40.94	41.27	52,360	-0.09(-0.21%)
Oct 15, 2019	40.85	41.58	40.85	41.35	9,874	+0.61(+1.49%)
Oct 14, 2019	40.35	40.80	40.35	40.75	5,372	-0.42(-1.02%)
Oct 11, 2019	40.65	41.17	40.65	41.17	3,676	+1.14(+2.85%)
Oct 10, 2019	39.55	40.35	39.55	40.03	20,769	-0.14(-0.35%)
Oct 09, 2019	39.56	40.17	39.56	40.17	4,614	+0.15(+0.38%)
Oct 08, 2019	40.09	40.14	39.91	40.02	2,961	-0.82(-2.01%)
Oct 07, 2019	40.84	40.84	40.84	40.84	1,275	+0.50(+1.25%)
Oct 04, 2019	40.07	40.34	40.07	40.34	1,327	+0.28(+0.71%)
Oct 03, 2019	40.09	40.09	39.89	40.05	1,254	+0.01(+0.02%)
Oct 02, 2019	40.57	40.57	39.73	40.04	4,324	-0.25(-0.63%)

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.