Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	45.12	45.44	44.99	45.31	92,490	+0.27(+0.59%)
Dec 30, 2019	45.20	45.51	44.79	45.04	168,194	-0.19(-0.41%)
Dec 27, 2019	45.13	45.25	44.57	45.23	126,565	+0.17(+0.37%)
Dec 26, 2019	45.01	45.33	44.78	45.06	173,998	-0.04(-0.08%)
Dec 24, 2019	45.21	45.21	44.71	45.09	94,528	-0.18(-0.39%)
Dec 23, 2019	46.33	46.33	44.89	45.27	139,378	-0.84(-1.82%)
Dec 20, 2019	46.43	46.46	45.98	46.11	302,716	-0.38(-0.82%)
Dec 19, 2019	46.71	46.96	46.35	46.49	294,286	-0.20(-0.44%)
Dec 18, 2019	46.39	46.90	45.85	46.69	166,282	+0.34(+0.72%)
Dec 17, 2019	45.73	46.46	45.69	46.36	121,530	+0.66(+1.45%)
Dec 16, 2019	44.91	45.75	44.70	45.69	186,375	+1.28(+2.88%)
Dec 13, 2019	44.17	44.56	43.89	44.41	112,867	+0.35(+0.80%)
Dec 12, 2019	44.30	44.67	43.88	44.06	176,727	-0.19(-0.42%)
Dec 11, 2019	44.23	44.63	43.98	44.25	105,209	+0.24(+0.54%)
Dec 10, 2019	43.94	44.12	43.64	44.01	97,315	+0.19(+0.44%)
Dec 09, 2019	43.99	43.99	43.45	43.81	95,616	-0.06(-0.14%)
Dec 06, 2019	43.66	44.40	43.59	43.88	117,735	+0.24(+0.55%)
Dec 05, 2019	43.78	43.81	43.48	43.64	96,098	+0.03(+0.06%)
Dec 04, 2019	43.48	43.81	43.48	43.61	90,075	+0.19(+0.43%)
Dec 03, 2019	43.17	43.48	42.95	43.42	97,482	+0.25(+0.57%)
Dec 02, 2019	43.31	43.55	42.92	43.18	111,836	-0.25(-0.57%)
Nov 29, 2019	43.87	43.87	43.24	43.42	65,660	-0.28(-0.65%)
Nov 27, 2019	44.23	44.58	43.57	43.71	238,867	-0.42(-0.94%)
Nov 26, 2019	44.17	44.42	43.68	44.12	194,190	-0.04(-0.10%)
Nov 25, 2019	43.17	44.18	43.17	44.17	183,288	+0.89(+2.06%)
Nov 22, 2019	42.85	43.39	42.57	43.27	91,358	+0.42(+0.99%)
Nov 21, 2019	43.20	43.48	42.55	42.85	81,449	-0.29(-0.68%)
Nov 20, 2019	42.98	43.33	42.79	43.14	170,620	+0.23(+0.54%)
Nov 19, 2019	43.16	43.44	42.87	42.91	116,768	-0.27(-0.61%)
Nov 18, 2019	43.57	43.88	43.10	43.18	56,034	-0.33(-0.75%)
Nov 15, 2019	43.27	43.58	42.97	43.50	79,131	+0.34(+0.80%)
Nov 14, 2019	43.46	43.64	43.11	43.16	90,888	-0.50(-1.15%)
Nov 13, 2019	43.64	43.83	43.50	43.66	119,371	-0.06(-0.14%)
Nov 12, 2019	43.76	43.97	43.39	43.72	71,694	+0.11(+0.26%)
Nov 11, 2019	43.38	43.76	43.21	43.61	85,872	+0.17(+0.38%)
Nov 08, 2019	43.65	43.81	43.24	43.44	99,301	-0.37(-0.84%)
Nov 07, 2019	44.99	44.99	43.53	43.81	121,641	-1.03(-2.29%)
Nov 06, 2019	45.29	45.92	44.60	44.84	132,498	-0.20(-0.45%)
Nov 05, 2019	49.08	49.08	44.43	45.04	177,453	-4.49(-9.07%)
Nov 04, 2019	50.37	50.37	49.43	49.53	89,250	-0.84(-1.67%)
Nov 01, 2019	49.91	50.65	49.76	50.37	81,630	+0.66(+1.32%)
Oct 31, 2019	49.28	49.72	48.78	49.72	104,542	+0.54(+1.11%)
Oct 30, 2019	48.43	49.26	48.36	49.17	88,494	+0.82(+1.69%)
Oct 29, 2019	48.07	48.58	47.97	48.36	62,978	+0.11(+0.22%)
Oct 28, 2019	48.40	48.53	48.08	48.25	55,766	-0.10(-0.20%)
Oct 25, 2019	48.52	48.52	48.02	48.35	61,108	-0.23(-0.47%)
Oct 24, 2019	48.58	48.94	48.53	48.58	46,523	-0.07(-0.14%)
Oct 23, 2019	48.07	48.67	48.07	48.65	68,172	+0.47(+0.98%)
Oct 22, 2019	48.38	48.64	48.11	48.17	66,723	-0.28(-0.58%)
Oct 21, 2019	48.41	48.65	48.18	48.45	76,952	+0.23(+0.47%)
Oct 18, 2019	47.60	48.42	47.60	48.22	142,055	+0.48(+1.01%)
Oct 17, 2019	47.29	47.80	47.10	47.74	64,261	+0.41(+0.87%)
Oct 16, 2019	47.29	47.58	47.12	47.33	77,665	-0.11(-0.22%)
Oct 15, 2019	47.43	47.99	47.20	47.43	52,054	+0.09(+0.19%)
Oct 14, 2019	47.46	47.58	47.20	47.35	43,733	-0.15(-0.31%)
Oct 11, 2019	47.27	47.94	47.22	47.50	93,715	+0.53(+1.12%)
Oct 10, 2019	47.10	47.17	46.65	46.97	65,305	+0.04(+0.07%)
Oct 09, 2019	46.86	47.03	46.38	46.93	50,557	+0.27(+0.58%)
Oct 08, 2019	46.65	47.06	46.16	46.66	88,863	-0.13(-0.28%)
Oct 07, 2019	46.90	47.36	46.40	46.79	76,547	-0.11(-0.24%)
Oct 04, 2019	46.51	47.01	46.36	46.91	88,356	+0.42(+0.91%)
Oct 03, 2019	46.64	46.66	46.19	46.49	73,418	-0.04(-0.09%)
Oct 02, 2019	46.81	47.03	46.10	46.53	83,662	-0.26(-0.56%)

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.