Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	45.20	45.95	45.10	45.73	878,261	+0.12(+0.27%)
Dec 30, 2019	45.85	46.07	45.46	45.61	596,524	-0.35(-0.77%)
Dec 27, 2019	46.53	46.53	45.77	45.96	604,899	-0.50(-1.07%)
Dec 26, 2019	46.90	47.30	46.34	46.46	695,737	-0.90(-1.91%)
Dec 24, 2019	47.75	47.80	47.33	47.36	231,228	-0.39(-0.82%)
Dec 23, 2019	47.58	48.42	47.49	47.75	1,143,779	-0.69(-1.43%)
Dec 20, 2019	48.61	49.13	48.31	48.44	1,727,943	+0.23(+0.48%)
Dec 19, 2019	47.74	48.21	47.56	48.21	957,360	+0.03(+0.06%)
Dec 18, 2019	47.82	48.35	47.59	48.19	1,183,393	+0.39(+0.81%)
Dec 17, 2019	47.51	47.97	46.99	47.80	972,039	+0.02(+0.04%)
Dec 16, 2019	48.01	48.57	47.69	47.78	864,794	+0.04(+0.07%)
Dec 13, 2019	48.34	48.40	47.62	47.74	611,676	-0.53(-1.10%)
Dec 12, 2019	47.71	48.45	47.60	48.27	1,100,444	+0.64(+1.34%)
Dec 11, 2019	47.45	47.88	47.29	47.64	1,126,957	+0.11(+0.22%)
Dec 10, 2019	46.93	47.68	46.76	47.53	1,469,007	+0.62(+1.32%)
Dec 09, 2019	46.04	47.15	46.04	46.91	1,398,510	+0.62(+1.34%)
Dec 06, 2019	46.12	46.63	45.91	46.29	1,082,492	+0.42(+0.93%)
Dec 05, 2019	45.11	46.14	44.84	45.87	1,904,955	+0.99(+2.21%)
Dec 04, 2019	44.73	44.96	44.41	44.87	2,014,936	+0.88(+1.99%)
Dec 03, 2019	44.62	44.72	43.76	44.00	1,099,857	-0.88(-1.95%)
Dec 02, 2019	45.77	45.92	44.86	44.87	1,688,286	-0.48(-1.05%)
Nov 29, 2019	44.88	45.71	44.88	45.35	663,750	+0.28(+0.63%)
Nov 27, 2019	45.00	45.44	44.46	45.07	1,240,297	+0.61(+1.37%)
Nov 26, 2019	44.35	44.67	44.11	44.46	1,630,439	+0.34(+0.76%)
Nov 25, 2019	43.53	44.56	43.25	44.12	1,227,878	+0.92(+2.12%)
Nov 22, 2019	43.02	43.54	42.83	43.21	1,045,389	+0.34(+0.78%)
Nov 21, 2019	43.00	43.20	42.55	42.87	1,134,373	-0.05(-0.12%)
Nov 20, 2019	42.86	43.44	42.41	42.92	2,320,386	-0.03(-0.06%)
Nov 19, 2019	43.27	43.36	42.85	42.95	1,159,123	-0.22(-0.51%)
Nov 18, 2019	43.45	43.58	43.05	43.17	1,662,455	-0.36(-0.83%)
Nov 15, 2019	42.55	43.65	42.48	43.53	1,356,192	+1.18(+2.79%)
Nov 14, 2019	42.38	42.62	42.03	42.35	963,891	-0.31(-0.72%)
Nov 13, 2019	42.31	42.89	41.81	42.66	1,203,161	+0.09(+0.21%)
Nov 12, 2019	43.09	43.34	42.55	42.57	1,265,490	-0.71(-1.65%)
Nov 11, 2019	43.62	43.97	43.20	43.29	1,364,845	-0.84(-1.90%)
Nov 08, 2019	43.81	44.15	43.02	44.12	1,113,221	+0.25(+0.56%)
Nov 07, 2019	45.04	45.30	43.73	43.88	3,143,199	-0.65(-1.47%)
Nov 06, 2019	47.67	47.91	44.10	44.53	3,005,428	-3.21(-6.72%)
Nov 05, 2019	47.38	48.43	47.15	47.74	1,241,522	+0.29(+0.61%)
Nov 04, 2019	48.47	48.66	47.36	47.45	1,531,867	-0.69(-1.43%)
Nov 01, 2019	47.00	48.29	46.89	48.13	896,679	+1.39(+2.98%)
Oct 31, 2019	47.31	47.31	46.03	46.74	1,122,880	-0.59(-1.25%)
Oct 30, 2019	47.74	47.74	46.89	47.33	823,331	-0.36(-0.76%)
Oct 29, 2019	47.46	48.13	47.13	47.69	822,793	+0.10(+0.20%)
Oct 28, 2019	47.81	48.35	47.45	47.60	745,445	-0.05(-0.11%)
Oct 25, 2019	47.46	48.13	47.21	47.65	525,417	+0.05(+0.11%)
Oct 24, 2019	47.95	47.95	47.02	47.60	546,020	-0.32(-0.66%)
Oct 23, 2019	48.12	48.16	47.39	47.91	798,407	+0.19(+0.39%)
Oct 22, 2019	47.69	48.05	47.53	47.73	945,932	+0.20(+0.43%)
Oct 21, 2019	47.87	48.18	47.41	47.53	647,773	+0.01(+0.02%)
Oct 18, 2019	47.82	47.98	46.95	47.52	669,815	-0.43(-0.90%)
Oct 17, 2019	47.87	48.28	47.71	47.95	650,731	+0.41(+0.85%)
Oct 16, 2019	47.63	48.07	47.18	47.54	819,149	+0.11(+0.22%)
Oct 15, 2019	46.90	47.91	46.40	47.44	707,570	+0.67(+1.43%)
Oct 14, 2019	47.18	47.27	46.43	46.77	506,974	-0.34(-0.73%)
Oct 11, 2019	46.72	47.49	46.54	47.11	1,156,212	+1.27(+2.77%)
Oct 10, 2019	45.90	46.49	45.41	45.84	1,077,626	+0.07(+0.15%)
Oct 09, 2019	46.21	46.21	44.86	45.77	1,193,077	-0.02(-0.04%)
Oct 08, 2019	46.98	47.29	45.60	45.79	1,176,225	-1.38(-2.93%)
Oct 07, 2019	46.86	47.74	46.49	47.17	758,142	-0.07(-0.15%)
Oct 04, 2019	47.03	47.62	46.47	47.24	896,339	+0.35(+0.75%)
Oct 03, 2019	47.43	47.43	44.75	46.89	2,480,795	-0.86(-1.79%)
Oct 02, 2019	48.34	48.35	47.49	47.75	874,383	-0.93(-1.90%)

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.