Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		48.51	48.51	48.51	0	-0.34(-0.70%)
Dec 30, 2019	49.59	49.90	48.36	48.85	683,291	-0.83(-1.67%)
Dec 27, 2019	49.84	49.96	49.47	49.68	511,995	+0.08(+0.16%)
Dec 24, 2019		49.60	49.60	49.60	0	-0.09(-0.18%)
Dec 23, 2019	50.00	50.04	49.57	49.69	461,886	-0.01(-0.02%)
Dec 20, 2019	49.36	49.88	49.19	49.70	874,666	+0.35(+0.71%)
Dec 19, 2019	49.95	49.95	49.04	49.35	991,991	-0.66(-1.32%)
Dec 18, 2019	50.24	50.83	49.92	50.01	830,813	-0.32(-0.64%)
Dec 17, 2019	49.81	50.61	49.49	50.33	966,589	+0.45(+0.90%)
Dec 16, 2019	49.58	50.06	49.23	49.88	846,535	+0.38(+0.77%)
Dec 13, 2019	48.82	49.80	48.65	49.50	814,506	+0.70(+1.43%)
Dec 12, 2019	49.37	49.47	48.65	48.80	1,038,768	-0.59(-1.19%)
Dec 11, 2019	48.57	49.87	48.28	49.39	866,493	+0.83(+1.71%)
Dec 10, 2019	48.79	49.00	48.42	48.56	774,254	-0.31(-0.63%)
Dec 09, 2019	48.97	49.10	48.45	48.87	751,556	-0.16(-0.33%)
Dec 06, 2019	49.34	49.83	48.85	49.03	797,453	-0.16(-0.33%)
Dec 05, 2019	49.20	49.54	48.81	49.19	495,872	-0.01(-0.02%)
Dec 04, 2019	49.50	49.88	49.11	49.20	942,432	-0.17(-0.34%)
Dec 03, 2019	49.15	49.72	48.47	49.37	1,463,729	-0.10(-0.20%)
Dec 02, 2019	50.05	50.21	49.14	49.47	967,918	-0.58(-1.16%)
Nov 29, 2019	50.78	50.83	49.87	50.05	568,095	-0.59(-1.17%)
Nov 28, 2019	50.24	50.81	50.05	50.64	344,900	+0.44(+0.88%)
Nov 27, 2019	50.50	51.07	50.20	50.20	861,223	-0.34(-0.67%)
Nov 26, 2019	49.89	50.60	49.60	50.54	1,659,777	+0.69(+1.38%)
Nov 25, 2019	49.18	49.90	49.11	49.85	586,003	+0.68(+1.38%)
Nov 22, 2019	49.46	49.68	48.96	49.17	591,529	-0.28(-0.57%)
Nov 21, 2019	49.75	50.04	49.44	49.45	697,568	-0.30(-0.60%)
Nov 20, 2019	49.70	50.12	49.36	49.75	781,474	-0.13(-0.26%)
Nov 19, 2019	49.56	50.12	49.30	49.88	1,059,311	+0.32(+0.65%)
Nov 18, 2019	49.29	49.72	48.95	49.56	986,147	+0.20(+0.41%)
Nov 15, 2019	49.34	49.83	48.86	49.36	757,315	+0.06(+0.12%)
Nov 14, 2019	48.88	49.72	48.63	49.30	962,596	+0.43(+0.88%)
Nov 13, 2019	48.60	49.26	48.24	48.87	695,068	+0.31(+0.64%)
Nov 12, 2019	48.15	49.11	48.11	48.56	1,089,652	+0.43(+0.89%)
Nov 11, 2019	48.26	48.48	47.31	48.13	1,013,386	-0.50(-1.03%)
Nov 08, 2019	47.40	48.77	47.27	48.63	1,074,389	+1.30(+2.75%)
Nov 07, 2019	49.75	49.75	47.20	47.33	1,421,915	-1.27(-2.61%)
Nov 06, 2019	47.32	48.67	47.15	48.60	1,545,474	+1.54(+3.27%)
Nov 05, 2019	47.26	47.30	46.64	47.06	1,390,961	-0.22(-0.47%)
Nov 04, 2019	47.15	47.46	46.77	47.28	721,258	+0.29(+0.62%)
Nov 01, 2019	47.00	47.53	46.81	46.99	791,094	+0.09(+0.19%)
Oct 31, 2019	46.50	46.91	46.00	46.90	1,542,686	+0.34(+0.73%)
Oct 30, 2019	47.55	47.99	46.37	46.56	1,395,489	-0.86(-1.81%)
Oct 29, 2019	45.38	48.09	44.85	47.42	2,423,632	+1.70(+3.72%)
Oct 28, 2019	45.96	46.62	45.72	45.72	1,010,354	-0.27(-0.59%)
Oct 25, 2019	46.02	46.28	45.71	45.99	580,527	-0.02(-0.04%)
Oct 24, 2019	46.01	46.53	45.78	46.01	719,059	+0.28(+0.61%)
Oct 23, 2019	45.27	46.03	45.06	45.73	877,450	+0.30(+0.66%)
Oct 22, 2019	46.50	46.99	45.21	45.43	1,057,423	-0.80(-1.73%)
Oct 21, 2019	45.55	46.99	45.29	46.23	1,132,554	+0.97(+2.14%)
Oct 18, 2019	45.56	45.97	45.18	45.26	1,218,495	-0.28(-0.61%)
Oct 17, 2019	45.58	45.83	45.29	45.54	1,033,861	+0.16(+0.35%)
Oct 16, 2019	45.68	46.12	45.16	45.38	1,008,734	-0.25(-0.55%)
Oct 15, 2019	45.50	45.91	45.00	45.63	1,052,410	+0.08(+0.18%)
Oct 11, 2019		45.55	45.55	45.55	0	+0.74(+1.65%)
Oct 10, 2019	43.63	44.83	43.25	44.81	957,936	+1.15(+2.63%)
Oct 09, 2019	43.15	44.03	42.95	43.66	903,472	+0.78(+1.82%)
Oct 08, 2019	43.08	43.45	42.54	42.88	779,223	-0.36(-0.83%)
Oct 07, 2019	43.12	43.45	42.86	43.24	592,118	-0.03(-0.07%)
Oct 04, 2019	43.27	43.49	42.80	43.27	606,614	+0.17(+0.39%)
Oct 03, 2019	42.25	43.12	42.00	43.10	1,001,426	+0.56(+1.32%)
Oct 02, 2019	42.78	43.20	41.80	42.54	1,690,843	-0.58(-1.35%)

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.