Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.55	51.09	50.46	50.98	752,071	+0.34(+0.67%)
Dec 30, 2019	52.00	52.43	50.52	50.64	535,572	-1.45(-2.78%)
Dec 27, 2019	53.22	53.31	51.39	52.09	326,054	-1.14(-2.14%)
Dec 26, 2019	53.17	53.54	52.97	53.22	346,800	+0.43(+0.81%)
Dec 24, 2019	53.05	53.22	52.63	52.80	118,392	-0.03(-0.05%)
Dec 23, 2019	53.14	53.59	52.65	52.82	377,736	-0.37(-0.69%)
Dec 20, 2019	53.45	54.22	53.05	53.19	246,915	-0.11(-0.21%)
Dec 19, 2019	52.97	53.87	52.60	53.31	235,973	+0.40(+0.75%)
Dec 18, 2019	51.86	53.17	51.86	52.91	233,754	+1.00(+1.92%)
Dec 17, 2019	51.35	53.02	51.35	51.91	268,525	+0.82(+1.61%)
Dec 16, 2019	50.49	51.32	50.49	51.09	173,144	+0.80(+1.58%)
Dec 13, 2019	51.09	51.26	49.73	50.29	191,587	-1.08(-2.10%)
Dec 12, 2019	50.92	52.17	50.92	51.37	191,236	+0.34(+0.67%)
Dec 11, 2019	51.06	51.32	50.38	51.03	237,773	+0.31(+0.62%)
Dec 10, 2019	49.33	51.23	49.33	50.72	265,558	+1.59(+3.24%)
Dec 09, 2019	47.62	49.19	47.45	49.13	161,898	+1.68(+3.54%)
Dec 06, 2019	47.14	47.85	47.00	47.45	204,285	+0.57(+1.21%)
Dec 05, 2019	47.34	47.45	46.80	46.88	198,317	-0.37(-0.78%)
Dec 04, 2019	47.62	47.65	46.77	47.25	195,229	-0.09(-0.18%)
Dec 03, 2019	47.17	47.59	46.66	47.34	180,332	-0.20(-0.42%)
Dec 02, 2019	48.08	48.36	47.08	47.54	182,360	-0.28(-0.59%)
Nov 29, 2019	47.96	48.33	47.56	47.82	97,851	-0.20(-0.41%)
Nov 27, 2019	47.68	48.13	47.22	48.02	238,192	+0.28(+0.60%)
Nov 26, 2019	48.84	49.13	47.68	47.74	204,156	-1.08(-2.21%)
Nov 25, 2019	49.01	49.50	48.33	48.82	400,458	-0.37(-0.75%)
Nov 22, 2019	49.07	49.50	48.76	49.19	226,866	+0.28(+0.58%)
Nov 21, 2019	48.99	49.21	47.96	48.90	208,256	+0.33(+0.67%)
Nov 20, 2019	48.11	48.93	47.86	48.57	224,331	+0.33(+0.68%)
Nov 19, 2019	48.88	49.01	48.14	48.25	254,956	-0.60(-1.23%)
Nov 18, 2019	49.81	49.83	48.60	48.85	247,378	-0.99(-1.98%)
Nov 15, 2019	49.45	50.12	49.42	49.83	178,919	+0.60(+1.22%)
Nov 14, 2019	49.34	49.59	48.85	49.23	135,026	-0.08(-0.17%)
Nov 13, 2019	49.64	49.97	49.04	49.31	134,965	-0.57(-1.15%)
Nov 12, 2019	49.53	50.13	49.29	49.89	135,276	+0.36(+0.72%)
Nov 11, 2019	49.78	49.83	49.37	49.53	104,120	-0.68(-1.36%)
Nov 08, 2019	50.33	50.60	49.86	50.22	183,374	-0.41(-0.81%)
Nov 07, 2019	51.89	52.05	50.60	50.63	136,527	-1.10(-2.12%)
Nov 06, 2019	52.33	52.49	51.23	51.72	94,022	-0.60(-1.15%)
Nov 05, 2019	53.28	53.37	51.97	52.33	103,201	-0.58(-1.09%)
Nov 04, 2019	52.30	53.12	52.16	52.90	83,808	+1.10(+2.11%)
Nov 01, 2019	51.34	51.80	51.15	51.80	67,382	+0.79(+1.56%)
Oct 31, 2019	51.42	51.42	50.76	51.01	52,899	-0.30(-0.59%)
Oct 30, 2019	51.26	51.67	50.93	51.31	88,147	+0.14(+0.27%)
Oct 29, 2019	51.12	51.45	50.79	51.18	73,649	+0.03(+0.05%)
Oct 28, 2019	51.83	52.19	51.15	51.15	84,082	-0.41(-0.80%)
Oct 25, 2019	51.80	51.89	51.48	51.56	125,816	-0.19(-0.37%)
Oct 24, 2019	52.02	52.02	51.48	51.75	66,865	+0.00(+0.00%)
Oct 23, 2019	51.94	52.11	51.48	51.75	68,810	-0.08(-0.16%)
Oct 22, 2019	51.78	52.52	51.61	51.83	82,451	+0.30(+0.58%)
Oct 21, 2019	51.97	52.22	51.48	51.53	68,898	-0.44(-0.84%)
Oct 18, 2019	51.04	52.35	51.01	51.97	68,879	+0.93(+1.82%)
Oct 17, 2019	51.72	51.97	51.01	51.04	78,085	-0.52(-1.01%)
Oct 16, 2019	52.33	52.81	51.50	51.56	86,365	-0.82(-1.57%)
Oct 15, 2019	52.33	53.05	52.30	52.38	39,625	+0.08(+0.16%)
Oct 14, 2019	52.60	52.71	52.08	52.30	61,144	-0.60(-1.14%)
Oct 11, 2019	52.93	53.20	52.71	52.90	80,676	+0.49(+0.94%)
Oct 10, 2019	52.41	53.12	52.27	52.41	79,859	+0.03(+0.05%)
Oct 09, 2019	53.53	53.58	52.24	52.38	60,736	-0.79(-1.49%)
Oct 08, 2019	53.72	53.76	53.04	53.17	79,602	-0.74(-1.37%)
Oct 07, 2019	54.46	54.60	53.91	53.91	74,946	-0.66(-1.20%)
Oct 04, 2019	54.76	55.02	54.11	54.57	45,871	+0.03(+0.05%)
Oct 03, 2019	54.16	54.57	53.67	54.54	48,371	+0.27(+0.50%)
Oct 02, 2019	54.84	54.84	53.89	54.27	88,392	-0.71(-1.29%)

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.