Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	44.21	44.48	44.12	44.37	8,900	+0.32(+0.73%)
Dec 30, 2019	44.16	44.23	44.05	44.05	36,149	-0.13(-0.29%)
Dec 27, 2019	44.26	44.28	44.10	44.18	6,900	+0.36(+0.82%)
Dec 26, 2019	43.72	43.89	43.70	43.82	10,196	+0.22(+0.51%)
Dec 24, 2019	43.85	43.85	43.56	43.60	3,300	+0.30(+0.69%)
Dec 23, 2019	43.33	43.34	43.16	43.30	11,805	+0.18(+0.42%)
Dec 20, 2019	43.18	43.30	43.10	43.12	8,700	+0.04(+0.10%)
Dec 19, 2019	43.29	43.29	43.00	43.08	23,756	-0.33(-0.77%)
Dec 18, 2019	43.30	43.41	43.12	43.41	19,829	+0.00(+0.00%)
Dec 17, 2019	43.40	43.61	43.05	43.41	65,936	-1.29(-2.89%)
Dec 16, 2019	44.76	44.79	44.56	44.70	137,342	+0.17(+0.38%)
Dec 13, 2019	44.62	44.67	44.11	44.53	109,100	+2.11(+4.97%)
Dec 12, 2019	42.21	42.42	41.95	42.42	12,344	+0.13(+0.31%)
Dec 11, 2019	42.10	42.30	41.86	42.29	37,006	-0.07(-0.17%)
Dec 10, 2019	42.33	42.43	42.24	42.36	79,262	-0.08(-0.18%)
Dec 09, 2019	42.41	42.49	42.37	42.44	68,866	-0.04(-0.10%)
Dec 06, 2019	42.51	42.51	42.35	42.48	6,700	+0.27(+0.65%)
Dec 05, 2019	42.12	42.20	42.03	42.20	25,748	+0.25(+0.61%)
Dec 04, 2019	41.56	41.95	41.56	41.95	12,142	+0.61(+1.48%)
Dec 03, 2019	40.95	41.35	40.95	41.34	5,618	-0.06(-0.14%)
Dec 02, 2019	41.49	41.49	41.27	41.40	17,240	-0.17(-0.41%)
Nov 29, 2019	41.90	41.90	41.57	41.57	10,200	-0.22(-0.53%)
Nov 27, 2019	41.74	41.92	41.50	41.79	17,300	+0.31(+0.76%)
Nov 26, 2019	41.37	41.48	41.35	41.48	222,062	+0.15(+0.35%)
Nov 25, 2019	40.96	41.40	40.90	41.33	132,882	+0.72(+1.78%)
Nov 22, 2019	40.53	40.69	40.53	40.61	4,700	-0.01(-0.02%)
Nov 21, 2019	40.50	40.62	40.50	40.62	1,402	-0.13(-0.32%)
Nov 20, 2019	40.75	40.85	40.75	40.75	7,257	-0.26(-0.63%)
Nov 19, 2019	41.15	41.21	41.01	41.01	7,904	+0.05(+0.13%)
Nov 18, 2019	40.85	41.00	40.84	40.95	3,248	+0.35(+0.86%)
Nov 15, 2019	40.51	40.68	40.47	40.60	400	+0.30(+0.74%)
Nov 14, 2019	40.12	40.30	40.12	40.30	8,847	+0.25(+0.63%)
Nov 13, 2019	40.01	40.12	40.01	40.05	457	-0.26(-0.64%)
Nov 12, 2019	40.20	40.42	40.20	40.31	1,884	-0.07(-0.17%)
Nov 11, 2019	40.33	40.48	40.32	40.38	7,706	+0.27(+0.67%)
Nov 08, 2019	40.04	40.11	40.04	40.11	1,800	-0.10(-0.25%)
Nov 07, 2019	40.21	40.28	40.17	40.21	7,691	+0.12(+0.29%)
Nov 06, 2019	40.18	40.18	40.04	40.09	3,758	-0.31(-0.77%)
Nov 05, 2019	40.32	40.43	40.15	40.41	61,640	+0.21(+0.52%)
Nov 04, 2019	40.27	40.37	40.20	40.20	2,219	-0.09(-0.22%)
Nov 01, 2019	40.24	40.34	40.21	40.28	30,500	+0.32(+0.81%)
Oct 31, 2019	39.98	40.33	39.90	39.96	18,868	-0.13(-0.34%)
Oct 30, 2019	39.91	40.09	39.91	40.09	1,213	+0.03(+0.09%)
Oct 29, 2019	40.12	40.13	40.06	40.06	6,631	-0.15(-0.37%)
Oct 28, 2019	40.13	40.24	40.11	40.21	5,307	+0.31(+0.78%)
Oct 25, 2019	39.96	40.05	39.86	39.90	15,800	-0.24(-0.60%)
Oct 24, 2019	40.19	40.28	39.80	40.14	17,808	-0.01(-0.03%)
Oct 23, 2019	40.09	40.15	40.03	40.15	720	+0.18(+0.45%)
Oct 22, 2019	40.38	40.42	39.97	39.97	20,231	-0.62(-1.53%)
Oct 21, 2019	40.68	40.68	40.50	40.59	8,520	+0.39(+0.97%)
Oct 18, 2019	40.18	40.42	40.02	40.20	28,800	+0.23(+0.56%)
Oct 17, 2019	40.14	40.33	39.83	39.98	36,550	+0.11(+0.28%)
Oct 16, 2019	39.50	39.92	39.45	39.87	18,398	+0.30(+0.76%)
Oct 15, 2019	38.77	39.61	38.77	39.56	13,016	+1.21(+3.15%)
Oct 14, 2019	38.31	38.46	38.25	38.35	3,589	-0.45(-1.15%)
Oct 11, 2019	38.46	39.00	37.90	38.80	41,500	+2.25(+6.16%)
Oct 10, 2019	35.80	36.55	35.80	36.55	54,164	+0.61(+1.69%)
Oct 09, 2019	35.82	35.94	35.82	35.94	184	+0.07(+0.20%)
Oct 08, 2019	35.95	36.15	35.80	35.87	4,386	-0.73(-1.99%)
Oct 07, 2019	36.66	36.84	36.50	36.60	20,732	-0.15(-0.40%)
Oct 04, 2019	36.76	36.76	36.74	36.74	300	+0.13(+0.37%)
Oct 03, 2019	36.69	36.69	36.61	36.61	312	+0.06(+0.16%)
Oct 02, 2019	36.90	36.90	36.55	36.55	6,611	-0.68(-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.