Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.55	50.67	50.40	50.67	11,000	+0.19(+0.38%)
Dec 30, 2019	50.79	50.79	50.33	50.48	62,954	-0.27(-0.54%)
Dec 27, 2019	51.00	51.00	50.74	50.75	9,648	-0.09(-0.18%)
Dec 26, 2019	50.65	50.84	50.65	50.84	21,110	+0.18(+0.36%)
Dec 24, 2019	50.73	50.73	50.63	50.66	3,618	+0.02(+0.03%)
Dec 23, 2019	50.85	50.85	50.55	50.64	20,033	-0.10(-0.20%)
Dec 20, 2019	51.01	51.01	50.70	50.74	82,614	-0.01(-0.02%)
Dec 19, 2019	50.69	50.79	50.69	50.75	30,756	+0.03(+0.06%)
Dec 18, 2019	50.84	50.84	50.72	50.72	34,915	+0.01(+0.02%)
Dec 17, 2019	50.71	50.72	50.69	50.72	24,711	+0.03(+0.06%)
Dec 16, 2019	50.74	50.96	50.64	50.69	210,689	+0.23(+0.46%)
Dec 13, 2019	50.28	50.53	50.28	50.46	18,693	+0.09(+0.18%)
Dec 12, 2019	50.06	50.74	50.06	50.37	18,593	+0.23(+0.47%)
Dec 11, 2019	50.12	50.18	50.01	50.13	16,447	+0.19(+0.39%)
Dec 10, 2019	49.94	50.08	49.93	49.94	16,408	-0.07(-0.14%)
Dec 09, 2019	50.22	50.22	50.01	50.01	45,299	-0.13(-0.26%)
Dec 06, 2019	50.09	50.23	50.02	50.14	11,256	+0.45(+0.90%)
Dec 05, 2019	49.84	49.84	49.61	49.69	14,967	+0.05(+0.10%)
Dec 04, 2019	49.47	49.79	49.47	49.64	19,587	+0.27(+0.54%)
Dec 03, 2019	49.40	49.40	48.95	49.37	26,363	-0.33(-0.66%)
Dec 02, 2019	49.94	49.94	49.59	49.70	12,524	-0.24(-0.48%)
Nov 29, 2019	50.01	50.10	49.88	49.94	7,437	-0.16(-0.32%)
Nov 27, 2019	50.22	50.22	49.98	50.10	12,663	+0.12(+0.24%)
Nov 26, 2019	49.88	50.01	49.87	49.98	12,495	+0.05(+0.11%)
Nov 25, 2019	49.63	49.93	49.63	49.92	9,648	+0.39(+0.79%)
Nov 22, 2019	49.48	49.72	49.40	49.54	18,693	+0.09(+0.18%)
Nov 21, 2019	49.40	49.52	49.35	49.45	10,300	+0.01(+0.01%)
Nov 20, 2019	49.60	49.60	49.09	49.44	15,069	-0.21(-0.41%)
Nov 19, 2019	50.28	50.28	49.57	49.64	11,328	+0.01(+0.03%)
Nov 18, 2019	49.80	49.80	49.43	49.63	11,492	-0.05(-0.10%)
Nov 15, 2019	49.66	49.69	49.46	49.68	64,140	+0.14(+0.28%)
Nov 14, 2019	49.46	49.61	49.42	49.54	13,498	+0.04(+0.08%)
Nov 13, 2019	49.47	49.55	49.42	49.50	9,283	-0.02(-0.04%)
Nov 12, 2019	49.49	49.60	49.45	49.52	20,110	+0.04(+0.08%)
Nov 11, 2019	49.45	49.50	49.33	49.48	15,255	+0.01(+0.02%)
Nov 08, 2019	49.44	49.50	49.22	49.47	13,131	+0.09(+0.18%)
Nov 07, 2019	49.59	49.59	49.35	49.38	68,519	+0.06(+0.12%)
Nov 06, 2019	49.31	49.35	49.24	49.32	29,957	+0.04(+0.07%)
Nov 05, 2019	49.33	49.46	49.25	49.29	16,840	+0.00(+0.00%)
Nov 04, 2019	49.53	49.53	49.21	49.28	9,976	+0.14(+0.28%)
Nov 01, 2019	49.31	49.59	48.90	49.15	46,362	+0.22(+0.46%)
Oct 31, 2019	49.04	49.04	48.82	48.92	5,937	-0.12(-0.25%)
Oct 30, 2019	48.86	49.08	48.86	49.04	14,895	+0.14(+0.28%)
Oct 29, 2019	48.80	49.03	48.72	48.91	15,175	+0.01(+0.02%)
Oct 28, 2019	48.95	48.98	48.90	48.90	7,084	+0.23(+0.48%)
Oct 25, 2019	48.52	48.72	48.40	48.66	7,272	+0.10(+0.21%)
Oct 24, 2019	48.60	48.60	48.39	48.56	8,276	+0.14(+0.29%)
Oct 23, 2019	48.42	48.47	48.24	48.42	21,703	+0.08(+0.16%)
Oct 22, 2019	48.54	48.63	48.35	48.35	7,761	-0.08(-0.17%)
Oct 21, 2019	48.59	48.59	48.25	48.43	10,701	+0.19(+0.39%)
Oct 18, 2019	48.42	48.42	48.04	48.24	12,486	-0.10(-0.22%)
Oct 17, 2019	48.47	48.49	48.30	48.35	22,909	+0.11(+0.23%)
Oct 16, 2019	48.38	48.38	48.18	48.23	15,554	-0.06(-0.13%)
Oct 15, 2019	47.87	48.41	47.87	48.30	24,459	+0.54(+1.13%)
Oct 14, 2019	47.81	47.85	47.75	47.76	4,891	-0.15(-0.32%)
Oct 11, 2019	48.06	48.17	47.91	47.91	10,760	+0.56(+1.18%)
Oct 10, 2019	46.96	47.64	46.96	47.36	11,948	+0.27(+0.58%)
Oct 09, 2019	46.83	47.20	46.83	47.09	6,839	+0.45(+0.97%)
Oct 08, 2019	47.04	47.17	46.63	46.63	10,586	-0.73(-1.54%)
Oct 07, 2019	47.44	47.83	47.36	47.36	5,128	-0.23(-0.48%)
Oct 04, 2019	47.06	47.61	47.06	47.59	24,363	+0.74(+1.58%)
Oct 03, 2019	46.68	46.87	46.03	46.85	46,568	+0.30(+0.64%)
Oct 02, 2019	47.23	47.23	46.37	46.55	51,639	-0.86(-1.81%)

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.