Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	52.10	52.37	51.86	51.97	365,169	-0.11(-0.21%)
Dec 30, 2019	52.17	52.33	51.85	52.08	212,139	-0.14(-0.27%)
Dec 27, 2019	52.46	52.53	52.09	52.22	415,773	-0.09(-0.18%)
Dec 26, 2019	52.24	52.40	51.86	52.31	314,156	+0.27(+0.51%)
Dec 24, 2019	52.34	52.43	51.86	52.04	170,123	-0.30(-0.58%)
Dec 23, 2019	51.87	52.34	51.47	52.34	371,590	+0.59(+1.14%)
Dec 20, 2019	52.03	52.27	51.47	51.75	1,772,428	+0.06(+0.11%)
Dec 19, 2019	51.79	51.99	51.50	51.70	482,290	-0.01(-0.02%)
Dec 18, 2019	51.66	51.91	51.30	51.71	509,993	+0.04(+0.07%)
Dec 17, 2019	51.66	52.00	51.44	51.67	644,507	-0.01(-0.02%)
Dec 16, 2019	52.65	52.98	51.68	51.68	838,209	-0.46(-0.88%)
Dec 13, 2019	52.53	54.00	51.95	52.14	1,236,917	-0.39(-0.74%)
Dec 12, 2019	50.12	52.77	49.70	52.53	1,325,681	+2.39(+4.77%)
Dec 11, 2019	49.46	50.28	49.37	50.14	590,065	+0.82(+1.67%)
Dec 10, 2019	49.06	49.70	48.83	49.32	543,750	-0.03(-0.06%)
Dec 09, 2019	49.26	49.71	49.05	49.35	399,090	-0.05(-0.09%)
Dec 06, 2019	49.25	49.60	49.10	49.39	632,599	+0.79(+1.63%)
Dec 05, 2019	48.45	48.71	48.17	48.60	347,595	+0.32(+0.67%)
Dec 04, 2019	48.17	49.01	48.15	48.27	572,826	+0.54(+1.12%)
Dec 03, 2019	47.61	47.98	47.01	47.74	500,714	-0.42(-0.88%)
Dec 02, 2019	48.82	49.07	48.16	48.16	418,932	-0.37(-0.76%)
Nov 29, 2019	48.91	48.96	48.30	48.53	201,439	-0.49(-1.00%)
Nov 27, 2019	48.54	49.14	48.45	49.02	415,014	+0.37(+0.76%)
Nov 26, 2019	48.64	48.74	48.04	48.65	500,827	-0.15(-0.30%)
Nov 25, 2019	48.32	49.28	48.16	48.80	423,886	+0.58(+1.21%)
Nov 22, 2019	47.97	48.26	47.66	48.22	323,234	+0.57(+1.20%)
Nov 21, 2019	47.82	47.98	47.49	47.65	636,811	-0.03(-0.06%)
Nov 20, 2019	48.13	48.51	47.43	47.67	952,986	-0.77(-1.59%)
Nov 19, 2019	48.65	48.65	48.05	48.45	583,467	+0.20(+0.42%)
Nov 18, 2019	49.02	49.11	48.03	48.24	683,549	-1.23(-2.49%)
Nov 15, 2019	49.22	49.81	49.15	49.47	526,755	+0.67(+1.37%)
Nov 14, 2019	48.48	48.97	48.34	48.80	421,045	+0.19(+0.40%)
Nov 13, 2019	49.02	49.47	48.48	48.61	662,518	-0.81(-1.63%)
Nov 12, 2019	49.65	49.78	49.21	49.42	680,069	-0.23(-0.46%)
Nov 11, 2019	48.87	49.68	48.56	49.65	507,876	+0.40(+0.82%)
Nov 08, 2019	49.06	49.55	48.69	49.24	722,096	+0.16(+0.32%)
Nov 07, 2019	49.31	50.04	48.85	49.09	1,218,032	+0.69(+1.42%)
Nov 06, 2019	48.31	48.67	47.73	48.40	733,944	-0.02(-0.04%)
Nov 05, 2019	48.71	49.34	48.24	48.42	916,817	-0.27(-0.55%)
Nov 04, 2019	47.90	48.93	47.67	48.68	1,497,690	+1.41(+2.99%)
Nov 01, 2019	45.31	47.28	45.30	47.27	1,196,884	+2.29(+5.10%)
Oct 31, 2019	44.33	45.56	42.05	44.98	1,651,396	+0.04(+0.08%)
Oct 30, 2019	44.90	45.32	44.39	44.94	871,358	-0.08(-0.18%)
Oct 29, 2019	43.84	45.10	43.84	45.02	690,818	+0.84(+1.89%)
Oct 28, 2019	44.29	44.97	44.09	44.19	720,066	+0.28(+0.65%)
Oct 25, 2019	42.73	44.00	42.68	43.90	565,540	+1.18(+2.77%)
Oct 24, 2019	42.50	42.84	41.82	42.72	566,259	+0.31(+0.74%)
Oct 23, 2019	42.22	42.68	42.01	42.41	484,083	+0.17(+0.41%)
Oct 22, 2019	40.85	42.50	40.28	42.23	814,273	+1.30(+3.18%)
Oct 21, 2019	41.17	41.58	40.91	40.93	714,627	+0.21(+0.52%)
Oct 18, 2019	40.48	40.87	40.24	40.72	279,774	+0.10(+0.25%)
Oct 17, 2019	40.28	41.08	40.06	40.62	286,064	+0.58(+1.44%)
Oct 16, 2019	40.38	40.75	40.01	40.04	407,361	-0.28(-0.71%)
Oct 15, 2019	39.47	40.45	39.23	40.32	491,465	+0.84(+2.14%)
Oct 14, 2019	39.24	39.67	39.01	39.48	244,469	-0.04(-0.09%)
Oct 11, 2019	39.04	40.43	39.04	39.51	450,057	+1.15(+2.99%)
Oct 10, 2019	37.77	38.60	37.77	38.37	433,399	+0.66(+1.75%)
Oct 09, 2019	37.98	37.98	37.23	37.71	403,164	+0.05(+0.12%)
Oct 08, 2019	37.97	38.14	37.57	37.66	646,636	-0.84(-2.19%)
Oct 07, 2019	38.40	38.90	38.16	38.51	519,997	+0.11(+0.29%)
Oct 04, 2019	38.17	38.45	37.80	38.40	288,598	+0.27(+0.70%)
Oct 03, 2019	37.62	38.14	37.09	38.13	347,575	+0.32(+0.85%)
Oct 02, 2019	37.73	37.99	37.16	37.81	575,440	-0.47(-1.22%)

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.