Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.30	50.49	50.23	50.49	591,743	+0.09(+0.18%)
Dec 30, 2019	50.58	50.58	50.19	50.40	666,239	-0.16(-0.32%)
Dec 27, 2019	50.77	50.79	50.45	50.56	773,785	-0.10(-0.20%)
Dec 26, 2019	50.52	50.66	50.51	50.66	430,595	+0.22(+0.43%)
Dec 24, 2019	50.40	50.50	50.39	50.44	249,317	+0.06(+0.13%)
Dec 23, 2019	50.31	50.44	50.26	50.38	605,585	+0.10(+0.20%)
Dec 20, 2019	50.30	50.30	50.13	50.28	1,032,995	+0.20(+0.39%)
Dec 19, 2019	49.83	50.08	49.81	50.08	821,090	+0.26(+0.52%)
Dec 18, 2019	49.68	49.87	49.66	49.82	1,286,890	+0.14(+0.29%)
Dec 17, 2019	49.76	49.77	49.61	49.68	806,443	-0.05(-0.11%)
Dec 16, 2019	49.55	49.77	49.41	49.73	627,164	+0.45(+0.91%)
Dec 13, 2019	49.20	49.47	49.18	49.28	717,806	+0.06(+0.13%)
Dec 12, 2019	49.05	49.51	48.98	49.22	1,070,398	+0.18(+0.37%)
Dec 11, 2019	48.92	49.20	48.88	49.04	492,493	+0.15(+0.31%)
Dec 10, 2019	49.07	49.07	48.86	48.89	397,747	-0.05(-0.11%)
Dec 09, 2019	49.10	49.11	48.91	48.94	470,105	-0.13(-0.26%)
Dec 06, 2019	49.11	49.38	49.01	49.07	574,958	+0.22(+0.46%)
Dec 05, 2019	48.88	48.95	48.73	48.84	989,632	-0.03(-0.06%)
Dec 04, 2019	48.90	48.98	48.73	48.87	1,365,119	+0.20(+0.41%)
Dec 03, 2019	48.46	48.68	48.36	48.67	1,269,450	-0.12(-0.24%)
Dec 02, 2019	49.14	49.16	48.59	48.79	1,400,884	-0.27(-0.54%)
Nov 29, 2019	49.07	49.12	48.96	49.05	327,055	-0.09(-0.18%)
Nov 27, 2019	49.16	49.18	49.05	49.14	1,025,882	+0.10(+0.20%)
Nov 26, 2019	49.05	49.06	48.88	49.05	805,982	+0.04(+0.09%)
Nov 25, 2019	48.74	49.00	48.74	49.00	656,079	+0.41(+0.85%)
Nov 22, 2019	48.69	48.69	48.41	48.59	680,650	+0.12(+0.24%)
Nov 21, 2019	48.59	48.61	48.44	48.47	382,472	-0.08(-0.17%)
Nov 20, 2019	48.59	48.68	48.34	48.55	509,599	-0.09(-0.18%)
Nov 19, 2019	48.55	48.71	48.44	48.64	519,171	+0.17(+0.35%)
Nov 18, 2019	48.44	48.53	48.22	48.47	809,637	+0.04(+0.07%)
Nov 15, 2019	48.30	48.44	48.22	48.44	491,419	+0.30(+0.63%)
Nov 14, 2019	48.03	48.18	48.03	48.13	628,454	+0.00(+0.00%)
Nov 13, 2019	48.13	48.24	47.98	48.13	604,321	-0.05(-0.11%)
Nov 12, 2019	48.15	48.30	48.08	48.18	370,731	-0.01(-0.02%)
Nov 11, 2019	47.98	48.24	47.98	48.19	1,065,675	+0.08(+0.17%)
Nov 08, 2019	47.92	48.12	47.88	48.11	612,407	+0.15(+0.32%)
Nov 07, 2019	48.09	48.16	47.89	47.96	1,115,217	+0.13(+0.28%)
Nov 06, 2019	47.99	47.99	47.75	47.83	1,171,394	-0.21(-0.43%)
Nov 05, 2019	48.21	48.21	47.95	48.03	785,631	-0.12(-0.24%)
Nov 04, 2019	48.20	48.22	48.04	48.15	590,071	+0.17(+0.36%)
Nov 01, 2019	47.83	47.98	47.74	47.98	1,383,603	+0.30(+0.63%)
Oct 31, 2019	47.80	47.80	47.47	47.68	508,614	-0.12(-0.24%)
Oct 30, 2019	47.66	47.80	47.55	47.80	375,528	+0.17(+0.36%)
Oct 29, 2019	47.72	47.81	47.60	47.63	369,730	-0.15(-0.32%)
Oct 28, 2019	47.70	47.83	47.69	47.78	400,584	+0.18(+0.38%)
Oct 25, 2019	47.39	47.63	47.33	47.60	430,209	+0.27(+0.57%)
Oct 24, 2019	47.19	47.37	47.16	47.33	707,474	+0.26(+0.55%)
Oct 23, 2019	47.22	47.22	46.97	47.07	701,180	-0.06(-0.13%)
Oct 22, 2019	47.39	47.39	47.12	47.13	597,296	-0.13(-0.28%)
Oct 21, 2019	47.33	47.34	47.17	47.27	590,103	+0.12(+0.25%)
Oct 18, 2019	47.34	47.36	46.93	47.15	338,628	-0.25(-0.53%)
Oct 17, 2019	47.45	47.46	47.33	47.40	469,699	+0.16(+0.34%)
Oct 16, 2019	47.45	47.47	47.17	47.24	468,654	-0.22(-0.47%)
Oct 15, 2019	47.37	47.53	47.23	47.46	423,721	+0.27(+0.57%)
Oct 14, 2019	47.04	47.24	47.00	47.20	696,118	+0.00(+0.00%)
Oct 11, 2019	47.03	47.32	46.46	47.20	509,840	+0.53(+1.13%)
Oct 10, 2019	46.57	46.80	46.54	46.67	477,050	+0.09(+0.19%)
Oct 09, 2019	46.69	46.69	46.47	46.58	523,244	+0.21(+0.46%)
Oct 08, 2019	46.76	46.76	46.32	46.36	591,235	-0.55(-1.16%)
Oct 07, 2019	46.87	47.07	46.87	46.91	1,010,313	-0.01(-0.02%)
Oct 04, 2019	46.73	46.93	46.61	46.92	731,646	+0.42(+0.91%)
Oct 03, 2019	46.21	46.56	45.82	46.50	618,929	+0.24(+0.52%)
Oct 02, 2019	46.41	46.56	46.10	46.26	855,915	-0.31(-0.67%)

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.