Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.20	47.54	47.05	47.40	274,093	+0.08(+0.17%)
Dec 30, 2019	47.34	47.44	46.71	47.32	230,657	+0.13(+0.27%)
Dec 27, 2019	47.54	47.57	46.97	47.19	138,849	-0.05(-0.10%)
Dec 26, 2019	48.05	48.05	47.09	47.23	105,559	-0.74(-1.55%)
Dec 24, 2019	47.91	47.99	47.51	47.98	110,336	+0.19(+0.40%)
Dec 23, 2019	47.50	48.31	46.99	47.78	255,968	+0.46(+0.97%)
Dec 20, 2019	47.53	47.72	46.99	47.33	994,449	-0.04(-0.08%)
Dec 19, 2019	47.92	47.94	47.10	47.36	313,393	-0.49(-1.02%)
Dec 18, 2019	47.38	48.24	47.21	47.85	341,267	+0.38(+0.80%)
Dec 17, 2019	50.79	51.20	47.37	47.47	425,608	-3.31(-6.52%)
Dec 16, 2019	50.68	51.10	50.68	50.79	185,092	+0.24(+0.47%)
Dec 13, 2019	50.35	50.56	49.92	50.55	243,177	-0.03(-0.05%)
Dec 12, 2019	50.83	51.11	50.20	50.57	216,162	-0.27(-0.52%)
Dec 11, 2019	51.36	51.58	50.69	50.84	323,216	-0.38(-0.75%)
Dec 10, 2019	51.68	51.89	51.20	51.22	238,270	-0.51(-0.99%)
Dec 09, 2019	52.13	52.13	51.73	51.74	225,925	-0.49(-0.93%)
Dec 06, 2019	52.41	52.72	51.62	52.22	370,993	-0.02(-0.04%)
Dec 05, 2019	51.57	52.25	51.33	52.24	240,887	+0.70(+1.35%)
Dec 04, 2019	52.23	52.39	51.52	51.55	271,437	-0.38(-0.72%)
Dec 03, 2019	51.23	52.05	51.11	51.92	561,851	+0.16(+0.30%)
Dec 02, 2019	52.23	52.28	51.40	51.76	247,920	-0.38(-0.73%)
Nov 29, 2019	52.20	52.45	51.86	52.15	102,651	-0.14(-0.26%)
Nov 27, 2019	52.56	52.65	52.15	52.28	97,168	-0.06(-0.12%)
Nov 26, 2019	51.90	52.58	51.80	52.35	245,104	+0.67(+1.31%)
Nov 25, 2019	51.75	52.11	51.53	51.67	351,804	+0.30(+0.59%)
Nov 22, 2019	52.49	52.49	51.24	51.37	160,009	-0.97(-1.86%)
Nov 21, 2019	53.06	53.07	51.95	52.34	196,974	-0.46(-0.87%)
Nov 20, 2019	52.99	53.26	52.32	52.80	221,269	-0.09(-0.17%)
Nov 19, 2019	52.77	53.51	52.70	52.89	369,017	+0.39(+0.75%)
Nov 18, 2019	51.89	52.73	51.80	52.50	199,344	+0.51(+0.98%)
Nov 15, 2019	51.97	52.04	51.21	51.99	711,544	+0.22(+0.42%)
Nov 14, 2019	50.89	51.81	50.78	51.77	269,227	+0.56(+1.09%)
Nov 13, 2019	51.11	51.56	50.62	51.22	137,319	+0.02(+0.04%)
Nov 12, 2019	51.11	51.35	49.91	51.20	208,279	+0.12(+0.23%)
Nov 11, 2019	50.17	51.30	50.17	51.08	468,262	+0.70(+1.39%)
Nov 08, 2019	50.41	50.61	50.09	50.38	212,651	-0.26(-0.50%)
Nov 07, 2019	51.44	51.64	50.47	50.63	258,337	-0.50(-0.98%)
Nov 06, 2019	51.52	51.62	50.90	51.13	205,582	-0.51(-0.99%)
Nov 05, 2019	51.90	52.32	51.29	51.65	241,643	-0.48(-0.93%)
Nov 04, 2019	51.61	52.32	50.63	52.13	266,628	+0.66(+1.28%)
Nov 01, 2019	52.92	53.11	50.88	51.47	404,795	-1.09(-2.06%)
Oct 31, 2019	50.38	52.67	49.48	52.56	637,539	+4.94(+10.38%)
Oct 30, 2019	47.48	47.71	46.96	47.62	224,638	+0.04(+0.08%)
Oct 29, 2019	46.59	47.90	46.59	47.58	243,364	+1.11(+2.39%)
Oct 28, 2019	45.72	46.55	45.72	46.47	213,961	+0.98(+2.14%)
Oct 25, 2019	45.93	46.24	45.38	45.49	144,217	-0.43(-0.93%)
Oct 24, 2019	45.82	46.24	45.55	45.92	193,084	+0.33(+0.72%)
Oct 23, 2019	45.85	46.24	45.40	45.59	169,187	-0.19(-0.42%)
Oct 22, 2019	46.69	46.82	45.75	45.78	119,774	-0.85(-1.82%)
Oct 21, 2019	46.44	46.89	46.32	46.63	145,454	+0.52(+1.13%)
Oct 18, 2019	46.59	46.69	45.59	46.11	160,558	-0.61(-1.31%)
Oct 17, 2019	46.87	46.93	46.36	46.72	207,170	+0.13(+0.27%)
Oct 16, 2019	46.80	46.94	46.32	46.59	181,614	-0.29(-0.62%)
Oct 15, 2019	47.10	47.24	45.03	46.89	188,616	-0.08(-0.17%)
Oct 14, 2019	47.38	47.70	46.72	46.97	84,299	-0.56(-1.17%)
Oct 11, 2019	47.33	48.07	47.22	47.52	183,479	+0.73(+1.56%)
Oct 10, 2019	46.58	47.40	46.42	46.79	172,973	+0.21(+0.45%)
Oct 09, 2019	46.11	46.71	45.76	46.58	321,201	+0.89(+1.96%)
Oct 08, 2019	46.78	46.78	45.62	45.69	345,357	-1.45(-3.08%)
Oct 07, 2019	47.33	47.35	47.00	47.14	552,690	-0.26(-0.56%)
Oct 04, 2019	46.88	47.83	46.88	47.41	458,533	+0.73(+1.56%)
Oct 03, 2019	46.44	46.88	45.97	46.68	192,974	+0.16(+0.33%)
Oct 02, 2019	46.16	48.87	45.43	46.52	417,226	+0.09(+0.20%)

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.