Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	44.55	44.55	44.11	44.16	366	-0.68(-1.52%)
Dec 30, 2019	44.57	44.84	44.42	44.84	636	+0.44(+0.98%)
Dec 27, 2019	44.25	44.40	44.21	44.40	680	+0.10(+0.22%)
Dec 26, 2019	44.48	44.55	44.30	44.30	645	-0.19(-0.43%)
Dec 24, 2019	44.53	44.61	44.40	44.50	3,453	-0.13(-0.30%)
Dec 23, 2019	44.63	44.63	44.63	44.63	22	-0.53(-1.17%)
Dec 20, 2019	45.24	45.24	45.16	45.16	52	-0.18(-0.39%)
Dec 19, 2019	45.34	45.34	45.34	45.34	301	-0.35(-0.76%)
Dec 18, 2019	46.46	46.46	45.68	45.68	62	+0.05(+0.10%)
Dec 17, 2019	45.55	45.64	45.55	45.64	58	-0.14(-0.30%)
Dec 16, 2019	45.26	45.78	45.26	45.78	757	-0.34(-0.74%)
Dec 13, 2019	44.99	46.12	44.80	46.12	1,309	+0.99(+2.20%)
Dec 12, 2019	46.67	46.67	45.11	45.13	2,623	-1.61(-3.44%)
Dec 11, 2019	46.79	46.79	46.73	46.73	237	-0.70(-1.48%)
Dec 10, 2019	46.94	47.44	46.94	47.44	186	+0.51(+1.09%)
Dec 09, 2019	46.92	46.94	46.92	46.92	377	-0.05(-0.10%)
Dec 06, 2019	47.05	47.06	46.81	46.97	1,152	-1.23(-2.56%)
Dec 05, 2019	48.62	48.62	48.21	48.21	772	-0.39(-0.81%)
Dec 04, 2019	47.83	48.60	47.83	48.60	296	-0.08(-0.16%)
Dec 03, 2019	49.29	49.44	48.68	48.68	2,987	+0.77(+1.61%)
Dec 02, 2019	47.02	47.91	47.02	47.91	696	+0.76(+1.62%)
Nov 29, 2019	47.14	47.14	47.09	47.14	209	+0.42(+0.90%)
Nov 27, 2019	47.11	47.11	46.69	46.72	261	-0.36(-0.77%)
Nov 26, 2019	46.96	47.18	46.96	47.08	781	-0.24(-0.51%)
Nov 25, 2019	47.30	47.41	47.30	47.32	326	-0.55(-1.14%)
Nov 22, 2019	47.84	47.87	47.80	47.87	209	-0.16(-0.34%)
Nov 21, 2019	48.03	48.40	48.01	48.03	2,201	-0.02(-0.05%)
Nov 20, 2019	47.32	48.20	47.13	48.05	3,380	+1.08(+2.31%)
Nov 19, 2019	47.15	47.15	46.61	46.97	1,367	+0.35(+0.74%)
Nov 18, 2019	46.67	46.69	46.42	46.62	2,291	+0.43(+0.92%)
Nov 15, 2019	45.83	46.29	45.83	46.19	1,099	-0.17(-0.37%)
Nov 14, 2019	46.44	46.60	46.21	46.37	2,139	-0.20(-0.42%)
Nov 13, 2019	46.25	46.58	46.08	46.56	2,806	+0.73(+1.59%)
Nov 12, 2019	45.74	45.87	45.40	45.83	2,408	-0.33(-0.72%)
Nov 11, 2019	46.39	46.47	46.17	46.17	916	+0.16(+0.35%)
Nov 08, 2019	46.33	46.35	45.97	46.00	837	-0.25(-0.55%)
Nov 07, 2019	46.60	46.63	46.23	46.26	2,389	-1.03(-2.17%)
Nov 06, 2019	47.00	47.30	46.99	47.28	529	+0.14(+0.29%)
Nov 05, 2019	46.92	47.38	46.88	47.14	4,333	-0.41(-0.86%)
Nov 04, 2019	47.84	48.20	47.55	47.56	3,710	-1.35(-2.76%)
Nov 01, 2019	49.42	49.46	48.79	48.91	1,256	-1.68(-3.32%)
Oct 31, 2019	50.87	50.93	50.55	50.59	1,842	+1.01(+2.03%)
Oct 30, 2019	49.54	50.30	49.54	49.58	879	+0.29(+0.58%)
Oct 29, 2019	49.27	49.48	49.27	49.30	1,305	-0.75(-1.49%)
Oct 28, 2019	49.73	50.42	49.73	50.04	984	-0.39(-0.78%)
Oct 25, 2019	50.91	50.91	50.43	50.43	418	-1.21(-2.35%)
Oct 24, 2019	51.14	51.90	51.14	51.65	962	-0.56(-1.07%)
Oct 23, 2019	52.50	52.50	52.19	52.21	111	-0.67(-1.27%)
Oct 22, 2019	52.73	52.88	52.73	52.88	83	+0.53(+1.01%)
Oct 21, 2019	51.90	52.35	51.90	52.35	379	+0.44(+0.86%)
Oct 18, 2019	51.54	52.21	51.54	51.90	1,518	+0.01(+0.02%)
Oct 17, 2019	51.16	52.01	51.16	51.89	1,965	-0.19(-0.37%)
Oct 16, 2019	51.29	52.09	51.29	52.09	205	-0.11(-0.22%)
Oct 15, 2019	51.71	52.20	51.47	52.20	947	-0.62(-1.17%)
Oct 14, 2019	52.52	52.88	52.29	52.82	3,117	+0.97(+1.88%)
Oct 11, 2019	52.53	52.53	51.33	51.85	8,378	-2.73(-5.00%)
Oct 10, 2019	55.25	55.25	54.16	54.58	1,851	-1.34(-2.39%)
Oct 09, 2019	55.78	55.95	55.48	55.91	1,995	-0.63(-1.11%)
Oct 08, 2019	55.67	56.60	55.36	56.54	9,879	+2.23(+4.11%)
Oct 07, 2019	54.02	54.31	53.97	54.31	147	+0.34(+0.63%)
Oct 04, 2019	54.02	54.43	53.97	53.97	1,204	-0.55(-1.02%)
Oct 03, 2019	55.40	56.12	54.50	54.52	1,199	-0.42(-0.76%)
Oct 02, 2019	53.59	55.70	53.59	54.94	4,507	+1.83(+3.45%)

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.