Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.23	46.23	46.13	46.21	2,300	+0.06(+0.13%)
Dec 30, 2019	46.42	46.46	46.15	46.15	6,838	-0.17(-0.37%)
Dec 27, 2019	46.35	46.35	46.26	46.32	3,500	-0.01(-0.01%)
Dec 26, 2019	46.30	46.37	46.30	46.33	3,079	+0.42(+0.90%)
Dec 24, 2019	45.94	45.98	45.91	45.91	4,800	-0.37(-0.80%)
Dec 23, 2019	46.25	46.37	46.20	46.28	5,538	-0.06(-0.13%)
Dec 20, 2019	46.28	46.39	46.28	46.34	19,500	-0.05(-0.10%)
Dec 19, 2019	46.67	46.67	46.34	46.39	5,798	+0.01(+0.02%)
Dec 18, 2019	46.50	46.50	46.18	46.38	3,568	-0.16(-0.35%)
Dec 17, 2019	46.58	46.58	46.53	46.55	10,354	-0.17(-0.37%)
Dec 16, 2019	45.90	46.72	45.90	46.72	1,971	+0.32(+0.70%)
Dec 13, 2019	46.38	46.52	46.26	46.40	2,500	+0.11(+0.23%)
Dec 12, 2019	46.72	46.72	46.10	46.29	14,732	+0.57(+1.25%)
Dec 11, 2019	45.92	45.98	45.43	45.72	45,640	+0.39(+0.86%)
Dec 10, 2019	45.55	45.55	45.22	45.33	42,080	-0.07(-0.15%)
Dec 09, 2019	45.76	45.96	45.10	45.40	4,956	-0.11(-0.24%)
Dec 06, 2019	45.44	46.00	45.44	45.51	2,000	+0.00(+0.00%)
Dec 05, 2019	45.44	45.77	45.35	45.51	12,581	+0.55(+1.22%)
Dec 04, 2019	44.88	44.96	44.85	44.96	2,474	+0.74(+1.68%)
Dec 03, 2019	44.02	44.22	44.02	44.22	4,018	+0.16(+0.37%)
Dec 02, 2019	44.19	44.34	43.91	44.05	3,207	-0.48(-1.07%)
Nov 29, 2019	44.09	44.58	44.09	44.53	1,600	-0.22(-0.49%)
Nov 27, 2019	44.74	44.93	44.74	44.75	2,400	+0.05(+0.10%)
Nov 26, 2019	44.37	44.79	44.37	44.70	2,091	+0.17(+0.39%)
Nov 25, 2019	44.95	45.00	44.53	44.53	4,665	-0.27(-0.60%)
Nov 22, 2019	44.85	44.85	44.66	44.80	3,600	+0.08(+0.18%)
Nov 21, 2019	43.16	45.00	43.16	44.72	3,881	+0.78(+1.78%)
Nov 20, 2019	44.40	44.43	43.93	43.94	3,297	-0.67(-1.50%)
Nov 19, 2019	44.95	44.95	44.38	44.61	31,251	+0.28(+0.63%)
Nov 18, 2019	44.29	44.38	44.26	44.33	4,053	+0.18(+0.41%)
Nov 15, 2019	43.98	44.15	43.93	44.15	3,500	+0.80(+1.83%)
Nov 14, 2019	43.42	43.42	43.24	43.35	3,735	-0.50(-1.13%)
Nov 13, 2019	43.41	43.85	43.41	43.85	2,401	-0.55(-1.24%)
Nov 12, 2019	44.38	44.40	44.25	44.40	31,582	+0.95(+2.20%)
Nov 11, 2019	43.38	43.48	43.38	43.45	5,283	+0.24(+0.56%)
Nov 08, 2019	43.18	43.30	43.18	43.20	5,400	+0.79(+1.86%)
Nov 07, 2019	42.73	42.73	42.38	42.41	10,781	+0.12(+0.30%)
Nov 06, 2019	42.29	42.33	42.24	42.29	4,820	-0.03(-0.08%)
Nov 05, 2019	42.24	42.36	42.24	42.32	18,339	+0.60(+1.44%)
Nov 04, 2019	42.50	42.50	41.72	41.72	3,509	-0.38(-0.90%)
Nov 01, 2019	42.17	42.40	41.97	42.10	15,800	+0.32(+0.77%)
Oct 31, 2019	41.71	41.79	41.63	41.78	10,161	-0.14(-0.33%)
Oct 30, 2019	41.93	42.00	41.91	41.92	1,805	-0.02(-0.06%)
Oct 29, 2019	41.92	41.98	41.89	41.95	2,440	-0.05(-0.11%)
Oct 28, 2019	41.94	42.02	41.94	41.99	2,265	-0.03(-0.07%)
Oct 25, 2019	41.98	42.03	41.98	42.02	2,900	+0.00(+0.00%)
Oct 24, 2019	42.13	42.13	42.02	42.02	4,262	-0.22(-0.52%)
Oct 23, 2019	42.79	42.79	42.17	42.24	8,675	+0.16(+0.38%)
Oct 22, 2019	42.50	42.69	42.02	42.08	3,210	-0.18(-0.43%)
Oct 21, 2019	42.82	42.82	42.01	42.26	12,645	+0.56(+1.36%)
Oct 18, 2019	41.98	42.42	41.64	41.70	15,400	-0.73(-1.73%)
Oct 17, 2019	42.40	42.45	41.85	42.43	2,832	+0.57(+1.36%)
Oct 16, 2019	42.23	42.58	41.86	41.86	5,067	-0.19(-0.45%)
Oct 15, 2019	41.85	42.10	41.85	42.05	4,192	+0.77(+1.87%)
Oct 14, 2019	41.04	41.70	41.04	41.28	3,240	-0.35(-0.84%)
Oct 11, 2019	41.48	41.82	41.48	41.63	18,300	+1.09(+2.69%)
Oct 10, 2019	40.48	40.61	40.37	40.54	2,723	-0.35(-0.86%)
Oct 09, 2019	40.90	40.91	40.76	40.89	24,171	+0.17(+0.42%)
Oct 08, 2019	40.75	40.78	40.64	40.72	5,645	-0.63(-1.51%)
Oct 07, 2019	41.40	41.40	41.25	41.35	3,748	-0.16(-0.38%)
Oct 04, 2019	41.26	41.51	41.26	41.51	10,900	+0.32(+0.76%)
Oct 03, 2019	41.12	41.28	41.10	41.19	14,526	-0.05(-0.12%)
Oct 02, 2019	41.20	41.40	41.20	41.24	13,008	-0.55(-1.32%)

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.