Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.67	48.17	47.53	47.79	279,020	+0.00(+0.01%)
Dec 30, 2019	47.82	48.12	47.32	47.78	343,122	-0.04(-0.08%)
Dec 27, 2019	47.86	47.95	47.08	47.82	322,901	+0.01(+0.03%)
Dec 26, 2019	47.20	48.07	46.80	47.80	205,001	+0.54(+1.13%)
Dec 24, 2019	47.51	47.51	46.80	47.27	85,693	-0.30(-0.63%)
Dec 23, 2019	47.11	47.61	46.32	47.57	518,934	+0.65(+1.38%)
Dec 20, 2019	45.74	47.07	45.67	46.92	1,301,542	+1.37(+3.00%)
Dec 19, 2019	45.39	45.68	45.01	45.55	208,542	+0.20(+0.44%)
Dec 18, 2019	45.66	45.72	44.88	45.36	206,959	-0.10(-0.22%)
Dec 17, 2019	45.67	45.90	45.33	45.46	210,039	-0.06(-0.13%)
Dec 16, 2019	45.69	46.13	45.33	45.51	246,297	+0.35(+0.78%)
Dec 13, 2019	45.06	45.85	44.91	45.16	242,176	-0.02(-0.04%)
Dec 12, 2019	44.26	45.25	43.91	45.18	251,598	+0.87(+1.96%)
Dec 11, 2019	43.80	44.60	43.80	44.31	163,883	+0.57(+1.30%)
Dec 10, 2019	43.69	44.22	43.51	43.74	201,743	+0.08(+0.18%)
Dec 09, 2019	44.34	44.44	43.65	43.66	183,704	-0.71(-1.60%)
Dec 06, 2019	43.95	44.98	43.95	44.37	384,170	+1.07(+2.48%)
Dec 05, 2019	43.50	44.03	43.24	43.30	438,713	+0.02(+0.06%)
Dec 04, 2019	43.00	44.02	43.00	43.28	258,155	+0.70(+1.65%)
Dec 03, 2019	42.08	42.71	41.26	42.58	284,749	-0.25(-0.58%)
Dec 02, 2019	44.06	44.25	42.78	42.82	377,532	-1.38(-3.12%)
Nov 29, 2019	44.66	44.75	44.13	44.20	156,690	-0.83(-1.83%)
Nov 27, 2019	45.63	45.94	44.92	45.03	286,471	-0.27(-0.60%)
Nov 26, 2019	44.63	45.47	44.26	45.30	361,980	+0.56(+1.26%)
Nov 25, 2019	43.98	45.06	43.98	44.73	249,922	+1.11(+2.55%)
Nov 22, 2019	43.48	43.92	43.12	43.62	164,474	+0.33(+0.77%)
Nov 21, 2019	43.53	43.61	41.08	43.29	393,000	-0.21(-0.48%)
Nov 20, 2019	43.64	44.32	43.36	43.49	307,287	-0.37(-0.84%)
Nov 19, 2019	43.69	44.18	43.16	43.86	375,335	+0.45(+1.03%)
Nov 18, 2019	44.51	44.51	43.38	43.41	363,017	-1.24(-2.78%)
Nov 15, 2019	44.97	45.12	43.98	44.65	317,748	+0.25(+0.56%)
Nov 14, 2019	45.46	45.57	44.25	44.40	376,866	-1.17(-2.56%)
Nov 13, 2019	45.51	46.18	45.24	45.57	253,101	-0.27(-0.58%)
Nov 12, 2019	45.73	46.67	45.50	45.83	270,395	+0.25(+0.54%)
Nov 11, 2019	44.95	45.65	44.70	45.59	157,084	+0.22(+0.48%)
Nov 08, 2019	44.83	45.43	44.48	45.37	248,889	+0.41(+0.91%)
Nov 07, 2019	45.46	45.85	44.57	44.96	221,851	+0.12(+0.26%)
Nov 06, 2019	45.63	45.80	44.74	44.84	370,909	-0.80(-1.75%)
Nov 05, 2019	45.36	46.05	45.10	45.64	331,962	+0.55(+1.22%)
Nov 04, 2019	45.53	45.67	44.90	45.09	308,784	+0.22(+0.49%)
Nov 01, 2019	44.14	45.15	44.12	44.87	252,622	+0.95(+2.15%)
Oct 31, 2019	44.07	44.35	43.58	43.93	327,853	-0.38(-0.85%)
Oct 30, 2019	44.55	44.84	44.06	44.30	539,138	-0.71(-1.59%)
Oct 29, 2019	45.80	46.42	45.00	45.02	440,675	-0.74(-1.61%)
Oct 28, 2019	45.32	46.19	45.31	45.76	387,724	+0.83(+1.85%)
Oct 25, 2019	46.57	46.57	44.44	44.93	818,638	+2.13(+4.98%)
Oct 24, 2019	41.79	43.42	41.71	42.79	442,531	+1.46(+3.53%)
Oct 23, 2019	42.12	42.12	40.80	41.33	428,900	-1.23(-2.90%)
Oct 22, 2019	43.90	45.43	42.11	42.57	412,131	-1.29(-2.94%)
Oct 21, 2019	44.74	45.15	43.82	43.86	650,908	-0.40(-0.89%)
Oct 18, 2019	44.01	44.42	43.33	44.25	379,556	-0.00(-0.01%)
Oct 17, 2019	44.84	45.07	44.07	44.26	295,962	-0.18(-0.41%)
Oct 16, 2019	44.42	45.30	44.23	44.44	354,760	-0.23(-0.51%)
Oct 15, 2019	44.22	45.09	43.47	44.67	221,602	+0.82(+1.88%)
Oct 14, 2019	43.65	44.21	43.40	43.84	324,329	-0.09(-0.21%)
Oct 11, 2019	43.78	44.74	43.43	43.93	650,016	+1.02(+2.38%)
Oct 10, 2019	42.43	44.20	42.43	42.91	849,368	+1.41(+3.40%)
Oct 09, 2019	41.78	42.22	41.31	41.50	523,547	+0.26(+0.63%)
Oct 08, 2019	42.59	42.59	41.15	41.24	279,202	-1.81(-4.20%)
Oct 07, 2019	43.29	43.78	42.76	43.05	376,198	-0.26(-0.59%)
Oct 04, 2019	43.14	43.76	42.79	43.30	291,408	+0.39(+0.91%)
Oct 03, 2019	42.40	43.29	41.88	42.91	160,108	+0.56(+1.33%)
Oct 02, 2019	41.99	42.44	41.31	42.35	292,202	-0.05(-0.11%)

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.