Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.05	51.23	50.95	51.18	218,103	+0.02(+0.03%)
Dec 30, 2019	51.30	51.32	51.05	51.16	335,667	-0.22(-0.43%)
Dec 27, 2019	51.31	51.43	51.23	51.38	332,850	+0.23(+0.45%)
Dec 26, 2019	51.00	51.21	50.95	51.15	187,076	+0.17(+0.34%)
Dec 24, 2019	50.86	51.07	50.63	50.98	160,179	-0.02(-0.05%)
Dec 23, 2019	51.09	51.26	50.82	51.00	394,612	-0.16(-0.30%)
Dec 20, 2019	50.98	51.40	50.95	51.16	1,801,529	+0.31(+0.61%)
Dec 19, 2019	50.87	51.00	50.69	50.85	2,883,403	-0.16(-0.30%)
Dec 18, 2019	50.99	51.15	50.68	51.00	1,514,861	-0.15(-0.29%)
Dec 17, 2019	50.92	51.18	50.78	51.15	1,077,585	+0.10(+0.19%)
Dec 16, 2019	50.52	51.10	50.52	51.05	917,977	+0.52(+1.03%)
Dec 13, 2019	51.00	51.00	50.06	50.53	3,525,540	+3.00(+6.30%)
Dec 12, 2019	47.66	47.77	47.21	47.53	926,229	-0.80(-1.66%)
Dec 11, 2019	47.91	48.37	47.87	48.33	706,064	+0.62(+1.30%)
Dec 10, 2019	47.75	47.85	47.64	47.71	465,265	-0.03(-0.07%)
Dec 09, 2019	47.81	47.86	47.67	47.75	680,733	+0.07(+0.14%)
Dec 06, 2019	47.53	47.77	47.48	47.68	646,596	+0.28(+0.59%)
Dec 05, 2019	47.29	47.42	47.19	47.40	1,251,058	+0.42(+0.90%)
Dec 04, 2019	46.78	47.02	46.78	46.98	1,040,799	+0.43(+0.93%)
Dec 03, 2019	46.36	46.65	46.31	46.55	447,274	+0.11(+0.23%)
Dec 02, 2019	46.78	46.86	46.32	46.44	596,004	-0.48(-1.03%)
Nov 29, 2019	47.08	47.19	46.84	46.92	284,600	-0.69(-1.44%)
Nov 27, 2019	47.55	47.73	47.45	47.61	703,540	+0.60(+1.28%)
Nov 26, 2019	47.06	47.09	46.71	47.00	822,814	-0.25(-0.53%)
Nov 25, 2019	46.91	47.29	46.75	47.25	1,231,299	+0.91(+1.97%)
Nov 22, 2019	46.24	46.40	45.97	46.34	458,514	+0.30(+0.66%)
Nov 21, 2019	45.99	46.05	45.52	46.03	513,618	-0.06(-0.14%)
Nov 20, 2019	46.20	46.40	45.99	46.10	385,431	-0.55(-1.19%)
Nov 19, 2019	46.85	46.90	46.41	46.65	449,075	-0.19(-0.41%)
Nov 18, 2019	47.31	47.50	46.81	46.84	581,550	+0.55(+1.20%)
Nov 15, 2019	46.00	46.40	45.99	46.29	687,273	+0.26(+0.57%)
Nov 14, 2019	46.37	46.52	45.95	46.03	742,422	+0.34(+0.74%)
Nov 13, 2019	45.56	45.87	45.46	45.69	856,969	+0.22(+0.48%)
Nov 12, 2019	45.71	45.79	45.39	45.47	1,404,777	-0.04(-0.09%)
Nov 11, 2019	45.71	45.79	45.50	45.51	347,170	-0.15(-0.33%)
Nov 08, 2019	45.77	45.86	45.49	45.67	462,381	+0.06(+0.12%)
Nov 07, 2019	45.91	45.91	45.41	45.61	808,067	-0.45(-0.97%)
Nov 06, 2019	46.34	46.36	46.03	46.06	789,683	+0.14(+0.31%)
Nov 05, 2019	46.03	46.21	45.79	45.91	388,723	-0.25(-0.54%)
Nov 04, 2019	46.75	46.76	46.10	46.16	607,365	-0.43(-0.93%)
Nov 01, 2019	46.85	46.92	46.50	46.60	431,697	-0.20(-0.43%)
Oct 31, 2019	46.80	46.89	46.62	46.80	502,151	+0.50(+1.07%)
Oct 30, 2019	46.13	46.54	46.08	46.30	435,681	+0.26(+0.57%)
Oct 29, 2019	45.31	46.16	45.30	46.03	539,517	-0.18(-0.40%)
Oct 28, 2019	46.30	46.53	46.19	46.22	452,200	-0.19(-0.41%)
Oct 25, 2019	46.36	46.48	45.99	46.41	766,103	-0.93(-1.96%)
Oct 24, 2019	47.57	47.62	47.02	47.34	1,343,906	-0.34(-0.71%)
Oct 23, 2019	47.33	47.70	47.33	47.68	1,009,724	+0.81(+1.73%)
Oct 22, 2019	47.04	47.26	46.80	46.87	853,125	+0.35(+0.76%)
Oct 21, 2019	46.96	47.02	46.36	46.52	735,824	-0.15(-0.33%)
Oct 18, 2019	46.31	46.73	46.23	46.67	861,274	+0.36(+0.78%)
Oct 17, 2019	46.34	46.38	46.08	46.31	1,845,282	+0.56(+1.23%)
Oct 16, 2019	45.89	46.01	45.50	45.75	1,939,174	+0.22(+0.49%)
Oct 15, 2019	45.03	45.67	44.98	45.52	1,334,876	+1.15(+2.60%)
Oct 14, 2019	44.54	44.81	44.29	44.37	736,100	-0.35(-0.79%)
Oct 11, 2019	44.90	45.28	44.67	44.72	1,450,508	+1.56(+3.60%)
Oct 10, 2019	42.80	43.23	42.71	43.16	660,015	+0.19(+0.45%)
Oct 09, 2019	43.03	43.21	42.92	42.97	1,537,864	-0.22(-0.52%)
Oct 08, 2019	43.26	43.41	43.03	43.20	1,151,342	-0.20(-0.46%)
Oct 07, 2019	43.39	43.49	43.17	43.40	1,075,100	+0.30(+0.69%)
Oct 04, 2019	42.68	43.14	42.68	43.10	410,867	+0.65(+1.53%)
Oct 03, 2019	42.44	42.76	42.38	42.45	361,540	+0.03(+0.08%)
Oct 02, 2019	42.64	42.82	42.40	42.42	728,212	-0.91(-2.11%)

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.