Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	43.49	43.59	43.41	43.56	6,485	+0.09(+0.22%)
Dec 30, 2019	43.83	43.83	43.46	43.46	7,287	-0.26(-0.59%)
Dec 27, 2019	43.80	43.84	43.71	43.72	10,844	+0.03(+0.06%)
Dec 26, 2019	43.49	43.70	43.49	43.70	3,789	+0.22(+0.50%)
Dec 24, 2019	43.59	43.59	43.45	43.48	2,764	-0.03(-0.06%)
Dec 23, 2019	43.60	43.60	43.48	43.51	12,847	+0.04(+0.10%)
Dec 20, 2019	43.40	43.50	43.39	43.46	7,473	+0.20(+0.46%)
Dec 19, 2019	43.15	43.26	43.09	43.26	6,304	+0.19(+0.43%)
Dec 18, 2019	43.12	43.12	43.08	43.08	3,100	+0.02(+0.04%)
Dec 17, 2019	43.04	43.12	43.04	43.06	9,429	+0.02(+0.04%)
Dec 16, 2019	43.08	43.11	43.00	43.04	4,200	+0.29(+0.68%)
Dec 13, 2019	42.76	42.93	42.64	42.75	3,309	+0.01(+0.01%)
Dec 12, 2019	42.35	42.80	42.35	42.75	7,016	+0.41(+0.96%)
Dec 11, 2019	42.37	42.37	42.30	42.34	3,784	+0.14(+0.34%)
Dec 10, 2019	42.29	42.33	42.17	42.20	6,919	-0.10(-0.24%)
Dec 09, 2019	42.42	42.43	42.29	42.30	6,024	-0.06(-0.13%)
Dec 06, 2019	42.36	42.44	42.35	42.35	4,270	+0.36(+0.85%)
Dec 05, 2019	42.11	42.11	41.91	42.00	3,488	+0.04(+0.10%)
Dec 04, 2019	41.78	42.03	41.78	41.95	6,314	+0.29(+0.70%)
Dec 03, 2019	41.58	41.68	41.35	41.66	6,623	-0.31(-0.75%)
Dec 02, 2019	42.29	42.29	41.96	41.98	13,554	-0.37(-0.88%)
Nov 29, 2019	42.42	42.42	42.33	42.35	2,455	-0.14(-0.32%)
Nov 27, 2019	42.41	42.51	42.39	42.49	8,861	+0.16(+0.38%)
Nov 26, 2019	42.17	42.32	42.17	42.32	8,142	+0.14(+0.33%)
Nov 25, 2019	42.16	42.18	42.13	42.18	3,633	+0.31(+0.75%)
Nov 22, 2019	41.80	41.89	41.78	41.87	5,124	+0.11(+0.25%)
Nov 21, 2019	41.91	41.91	41.73	41.76	3,240	-0.06(-0.13%)
Nov 20, 2019	41.93	41.96	41.67	41.82	13,128	-0.15(-0.36%)
Nov 19, 2019	42.15	42.15	41.91	41.97	8,741	+0.03(+0.07%)
Nov 18, 2019	41.97	42.02	41.94	41.94	8,703	+0.04(+0.09%)
Nov 15, 2019	41.79	41.92	41.76	41.91	15,907	+0.29(+0.69%)
Nov 14, 2019	41.60	41.63	41.47	41.62	8,079	+0.06(+0.14%)
Nov 13, 2019	41.48	41.61	41.40	41.56	17,484	+0.03(+0.07%)
Nov 12, 2019	41.61	41.68	41.45	41.53	6,899	+0.07(+0.16%)
Nov 11, 2019	41.45	41.50	41.43	41.46	3,900	-0.07(-0.17%)
Nov 08, 2019	41.46	41.54	41.40	41.54	4,163	+0.11(+0.28%)
Nov 07, 2019	41.56	41.61	41.42	41.42	3,575	+0.14(+0.34%)
Nov 06, 2019	41.35	41.35	41.24	41.28	9,555	+0.03(+0.06%)
Nov 05, 2019	41.31	41.33	41.24	41.26	5,131	-0.06(-0.14%)
Nov 04, 2019	41.47	41.47	41.31	41.31	4,512	+0.18(+0.43%)
Nov 01, 2019	41.09	41.14	41.07	41.14	4,377	+0.41(+1.00%)
Oct 31, 2019	40.73	40.73	40.63	40.73	5,660	-0.17(-0.42%)
Oct 30, 2019	40.73	40.92	40.70	40.90	5,300	+0.14(+0.34%)
Oct 29, 2019	40.70	40.87	40.70	40.76	5,474	-0.04(-0.11%)
Oct 28, 2019	40.74	40.86	40.74	40.80	22,786	+0.24(+0.59%)
Oct 25, 2019	40.33	40.58	40.33	40.57	2,242	+0.17(+0.43%)
Oct 24, 2019	40.39	40.41	40.30	40.39	3,675	+0.12(+0.30%)
Oct 23, 2019	40.17	40.27	40.13	40.27	3,492	+0.08(+0.20%)
Oct 22, 2019	40.38	40.43	40.19	40.19	3,091	-0.13(-0.32%)
Oct 21, 2019	40.28	40.34	40.25	40.32	4,648	+0.23(+0.58%)
Oct 18, 2019	40.23	40.23	39.97	40.09	3,630	-0.15(-0.37%)
Oct 17, 2019	40.36	40.36	40.17	40.24	2,258	+0.16(+0.40%)
Oct 16, 2019	40.20	40.21	40.06	40.08	3,241	-0.14(-0.34%)
Oct 15, 2019	39.91	40.31	39.91	40.21	4,014	+0.40(+1.01%)
Oct 14, 2019	39.72	39.87	39.72	39.81	7,218	-0.07(-0.19%)
Oct 11, 2019	39.75	40.12	39.75	39.89	11,957	+0.47(+1.20%)
Oct 10, 2019	39.40	39.45	39.40	39.41	2,381	+0.23(+0.59%)
Oct 09, 2019	39.05	39.28	39.05	39.18	19,063	+0.37(+0.95%)
Oct 08, 2019	39.20	39.20	38.81	38.81	4,302	-0.66(-1.68%)
Oct 07, 2019	39.47	39.67	39.47	39.48	10,046	-0.13(-0.34%)
Oct 04, 2019	39.23	39.61	39.23	39.61	960	+0.63(+1.61%)
Oct 03, 2019	38.70	38.98	38.41	38.98	4,936	+0.27(+0.70%)
Oct 02, 2019	39.16	39.16	38.59	38.71	3,152	-0.74(-1.89%)

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.