Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	53.67	54.07	53.63	53.74	369,992	-0.04(-0.07%)
Dec 30, 2019	53.78	54.06	53.48	53.78	267,115	+0.02(+0.03%)
Dec 27, 2019	53.71	53.80	52.99	53.76	224,921	+0.42(+0.79%)
Dec 26, 2019	52.66	53.41	52.36	53.34	148,698	+0.93(+1.78%)
Dec 24, 2019	52.53	52.85	52.22	52.40	89,832	-0.12(-0.23%)
Dec 23, 2019	52.20	52.62	51.73	52.53	318,319	+0.42(+0.81%)
Dec 20, 2019	52.17	52.58	51.80	52.10	1,199,695	+0.05(+0.10%)
Dec 19, 2019	51.73	52.49	51.61	52.05	268,929	+0.02(+0.03%)
Dec 18, 2019	52.13	52.13	51.34	52.03	330,797	+0.18(+0.34%)
Dec 17, 2019	51.48	51.89	50.71	51.86	355,243	+0.35(+0.68%)
Dec 16, 2019	51.58	52.16	51.11	51.51	296,573	+0.47(+0.92%)
Dec 13, 2019	51.55	52.18	50.87	51.04	475,023	-0.41(-0.81%)
Dec 12, 2019	50.69	51.95	50.42	51.45	390,136	+0.85(+1.67%)
Dec 11, 2019	49.69	50.69	49.68	50.61	247,436	+1.14(+2.30%)
Dec 10, 2019	49.48	49.69	48.93	49.47	186,273	+0.18(+0.36%)
Dec 09, 2019	49.05	50.24	48.89	49.29	343,779	+0.27(+0.56%)
Dec 06, 2019	49.34	49.93	48.98	49.02	276,870	+0.20(+0.42%)
Dec 05, 2019	48.77	48.92	48.26	48.82	391,538	+0.07(+0.14%)
Dec 04, 2019	48.21	49.05	48.11	48.75	244,383	+0.99(+2.07%)
Dec 03, 2019	48.09	48.17	46.80	47.76	187,742	-0.97(-1.99%)
Dec 02, 2019	49.04	49.53	48.65	48.73	314,968	+0.00(+0.00%)
Nov 29, 2019	48.94	49.13	48.48	48.73	131,686	-0.44(-0.90%)
Nov 27, 2019	48.32	49.20	47.93	49.17	201,171	+1.10(+2.28%)
Nov 26, 2019	47.55	48.16	47.05	48.07	316,987	+0.46(+0.97%)
Nov 25, 2019	47.46	48.31	47.00	47.61	247,149	+0.44(+0.94%)
Nov 22, 2019	48.08	48.08	46.83	47.17	201,285	-0.49(-1.02%)
Nov 21, 2019	47.37	47.72	46.67	47.65	198,896	+0.14(+0.29%)
Nov 20, 2019	47.84	48.10	46.94	47.52	400,520	-0.65(-1.36%)
Nov 19, 2019	48.28	48.72	47.25	48.17	298,197	+0.26(+0.55%)
Nov 18, 2019	48.22	48.44	47.40	47.91	234,941	-0.58(-1.20%)
Nov 15, 2019	48.59	48.89	47.91	48.49	232,880	+0.39(+0.81%)
Nov 14, 2019	47.81	48.48	47.39	48.10	286,335	+0.04(+0.09%)
Nov 13, 2019	48.70	48.99	48.00	48.05	265,625	-1.41(-2.85%)
Nov 12, 2019	50.57	50.75	49.19	49.47	471,919	-1.35(-2.66%)
Nov 11, 2019	48.97	50.90	48.77	50.81	366,461	+1.26(+2.55%)
Nov 08, 2019	48.80	50.54	48.55	49.55	365,922	+0.34(+0.69%)
Nov 07, 2019	48.29	49.33	47.48	49.21	360,619	+1.32(+2.76%)
Nov 06, 2019	47.74	51.04	46.55	47.89	913,586	-3.60(-7.00%)
Nov 05, 2019	51.75	52.35	50.71	51.49	367,187	-0.22(-0.42%)
Nov 04, 2019	51.30	51.79	50.42	51.71	309,850	+1.12(+2.22%)
Nov 01, 2019	49.71	51.07	49.59	50.59	245,977	+1.43(+2.90%)
Oct 31, 2019	49.63	49.87	48.38	49.16	224,069	-0.67(-1.34%)
Oct 30, 2019	50.48	50.50	49.13	49.83	156,495	-0.91(-1.80%)
Oct 29, 2019	50.18	51.03	49.82	50.74	201,796	+0.13(+0.26%)
Oct 28, 2019	49.85	50.79	49.63	50.61	185,611	+1.06(+2.14%)
Oct 25, 2019	49.17	50.22	49.00	49.55	143,841	+0.65(+1.33%)
Oct 24, 2019	50.47	50.47	48.40	48.90	171,044	-1.15(-2.30%)
Oct 23, 2019	49.58	50.09	48.76	50.05	240,456	+0.46(+0.93%)
Oct 22, 2019	49.02	49.99	48.12	49.59	293,501	+0.44(+0.90%)
Oct 21, 2019	49.25	49.76	48.60	49.14	147,325	+0.58(+1.20%)
Oct 18, 2019	48.98	49.39	47.91	48.56	254,135	-0.71(-1.45%)
Oct 17, 2019	49.85	50.16	48.86	49.27	217,685	-0.36(-0.72%)
Oct 16, 2019	49.22	50.29	49.04	49.63	188,367	+0.12(+0.25%)
Oct 15, 2019	49.28	50.21	48.80	49.51	231,027	+0.23(+0.46%)
Oct 14, 2019	49.52	49.81	48.99	49.28	207,271	-0.71(-1.41%)
Oct 11, 2019	48.86	50.88	48.81	49.99	321,804	+2.06(+4.30%)
Oct 10, 2019	47.71	48.34	47.61	47.92	213,422	+0.41(+0.86%)
Oct 09, 2019	47.76	47.85	46.73	47.52	164,959	+0.29(+0.61%)
Oct 08, 2019	47.00	47.58	46.42	47.23	143,788	-0.23(-0.48%)
Oct 07, 2019	47.12	47.87	46.94	47.45	204,723	-0.25(-0.53%)
Oct 04, 2019	47.28	47.74	46.80	47.71	119,484	+0.50(+1.07%)
Oct 03, 2019	46.72	47.37	46.24	47.20	144,527	+0.18(+0.39%)
Oct 02, 2019	46.16	47.12	45.73	47.02	289,489	+0.41(+0.88%)

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.