Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	42.86	43.17	42.68	42.73	896,384	-0.11(-0.26%)
Dec 30, 2019	42.81	42.93	42.61	42.84	531,369	+0.01(+0.02%)
Dec 27, 2019	42.81	43.01	42.66	42.83	623,192	+0.08(+0.20%)
Dec 26, 2019	42.53	43.10	42.36	42.75	423,836	+0.32(+0.77%)
Dec 24, 2019	42.66	42.71	42.41	42.42	260,264	-0.16(-0.37%)
Dec 23, 2019	42.60	42.64	42.32	42.58	595,867	+0.06(+0.13%)
Dec 20, 2019	42.40	42.82	42.38	42.52	2,728,041	+0.24(+0.57%)
Dec 19, 2019	42.51	42.67	42.16	42.28	677,435	-0.23(-0.55%)
Dec 18, 2019	42.40	42.71	42.35	42.52	1,034,269	+0.15(+0.35%)
Dec 17, 2019	42.41	42.58	42.22	42.37	820,210	+0.05(+0.11%)
Dec 16, 2019	42.51	42.67	42.28	42.32	825,333	-0.06(-0.13%)
Dec 13, 2019	42.00	42.63	41.90	42.38	950,354	+0.23(+0.55%)
Dec 12, 2019	41.81	42.47	41.76	42.14	988,128	+0.31(+0.73%)
Dec 11, 2019	41.18	41.94	41.03	41.84	1,377,171	+0.82(+2.01%)
Dec 10, 2019	40.50	41.05	40.31	41.01	1,190,008	+0.53(+1.30%)
Dec 09, 2019	40.82	41.05	40.24	40.49	1,124,429	-0.20(-0.50%)
Dec 06, 2019	40.77	41.06	40.64	40.69	1,394,452	+0.18(+0.43%)
Dec 05, 2019	40.24	40.57	40.19	40.52	747,245	+0.35(+0.87%)
Dec 04, 2019	39.98	40.36	39.98	40.16	938,364	+0.18(+0.46%)
Dec 03, 2019	40.69	40.86	39.91	39.98	1,398,273	-1.02(-2.48%)
Dec 02, 2019	40.89	41.15	40.78	41.00	793,706	+0.30(+0.73%)
Nov 29, 2019	41.01	41.22	40.67	40.70	413,371	-0.34(-0.83%)
Nov 27, 2019	40.87	41.21	40.87	41.04	596,262	+0.20(+0.50%)
Nov 26, 2019	40.55	41.07	40.45	40.84	932,420	+0.29(+0.71%)
Nov 25, 2019	40.34	40.66	40.17	40.55	1,057,183	+0.43(+1.08%)
Nov 22, 2019	39.87	40.27	39.69	40.12	955,772	+0.14(+0.35%)
Nov 21, 2019	40.48	40.59	39.89	39.98	642,478	-0.47(-1.17%)
Nov 20, 2019	40.06	40.54	39.88	40.45	969,818	+0.34(+0.85%)
Nov 19, 2019	40.45	40.61	40.06	40.11	573,693	-0.28(-0.69%)
Nov 18, 2019	40.25	40.62	40.07	40.39	716,886	+0.10(+0.25%)
Nov 15, 2019	40.22	40.40	39.98	40.28	910,995	+0.11(+0.28%)
Nov 14, 2019	40.41	40.46	39.93	40.17	790,915	-0.31(-0.75%)
Nov 13, 2019	40.57	40.89	40.42	40.48	702,067	-0.26(-0.64%)
Nov 12, 2019	40.77	41.05	40.65	40.74	688,424	+0.06(+0.16%)
Nov 11, 2019	40.42	41.01	40.37	40.67	706,735	-0.01(-0.02%)
Nov 08, 2019	40.89	41.12	40.58	40.68	632,927	-0.14(-0.34%)
Nov 07, 2019	40.83	41.29	40.44	40.82	1,339,838	+0.16(+0.39%)
Nov 06, 2019	40.52	41.17	40.38	40.66	971,989	+0.15(+0.37%)
Nov 05, 2019	41.06	41.43	40.40	40.52	1,657,832	-0.43(-1.04%)
Nov 04, 2019	40.94	41.10	40.46	40.94	1,347,998	+0.21(+0.52%)
Nov 01, 2019	42.14	42.35	40.58	40.73	1,720,433	-1.32(-3.14%)
Oct 31, 2019	41.14	42.14	39.78	42.05	2,468,242	-0.02(-0.04%)
Oct 30, 2019	42.16	42.66	42.00	42.07	1,183,368	-0.09(-0.22%)
Oct 29, 2019	42.31	42.63	42.02	42.16	1,647,345	-0.20(-0.48%)
Oct 28, 2019	42.38	43.02	42.22	42.36	769,773	-0.04(-0.09%)
Oct 25, 2019	42.39	42.59	42.17	42.40	543,482	-0.04(-0.09%)
Oct 24, 2019	42.44	42.55	42.09	42.44	667,771	-0.04(-0.09%)
Oct 23, 2019	42.74	42.88	42.21	42.48	772,995	-0.33(-0.78%)
Oct 22, 2019	43.27	43.41	42.79	42.81	492,680	-0.34(-0.79%)
Oct 21, 2019	43.36	43.42	42.74	43.15	705,225	+0.00(+0.00%)
Oct 18, 2019	42.87	43.24	42.58	43.15	683,003	+0.06(+0.15%)
Oct 17, 2019	42.55	43.24	42.52	43.09	881,528	+0.60(+1.41%)
Oct 16, 2019	42.53	42.67	42.14	42.48	859,364	-0.21(-0.50%)
Oct 15, 2019	43.09	43.20	42.49	42.70	560,061	-0.29(-0.67%)
Oct 14, 2019	42.85	43.12	42.57	42.98	389,277	-0.02(-0.04%)
Oct 11, 2019	42.99	43.42	42.81	43.00	666,780	+0.46(+1.09%)
Oct 10, 2019	42.36	42.84	42.36	42.54	575,014	+0.19(+0.46%)
Oct 09, 2019	42.04	42.49	41.90	42.35	769,496	+0.57(+1.37%)
Oct 08, 2019	42.15	42.26	41.62	41.77	1,125,488	-0.56(-1.33%)
Oct 07, 2019	43.09	43.10	42.23	42.34	893,086	-0.75(-1.74%)
Oct 04, 2019	43.83	43.83	42.68	43.09	955,556	-0.15(-0.34%)
Oct 03, 2019	43.46	43.88	42.99	43.23	482,242	-0.39(-0.89%)
Oct 02, 2019	43.50	43.73	43.34	43.62	767,502	-0.16(-0.36%)

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.