Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.14	47.77	47.14	47.41	84,997	+0.25(+0.52%)
Dec 30, 2019	47.07	47.36	46.64	47.16	68,276	+0.20(+0.42%)
Dec 27, 2019	47.41	47.61	46.66	46.97	75,981	-0.28(-0.59%)
Dec 26, 2019	46.98	47.30	46.85	47.24	58,439	+0.26(+0.55%)
Dec 24, 2019	47.27	47.27	46.73	46.99	38,193	-0.23(-0.48%)
Dec 23, 2019	47.08	47.27	46.50	47.21	78,997	+0.30(+0.63%)
Dec 20, 2019	46.80	47.01	46.21	46.92	409,690	+0.19(+0.40%)
Dec 19, 2019	47.12	47.12	46.45	46.73	73,073	-0.30(-0.63%)
Dec 18, 2019	46.75	47.25	45.73	47.02	167,233	+0.34(+0.72%)
Dec 17, 2019	46.29	46.71	46.09	46.69	102,612	+0.56(+1.22%)
Dec 16, 2019	46.16	46.73	45.92	46.13	294,983	+0.04(+0.09%)
Dec 13, 2019	46.61	46.63	45.71	46.09	84,795	-0.49(-1.06%)
Dec 12, 2019	45.85	46.73	45.59	46.58	124,111	+0.81(+1.78%)
Dec 11, 2019	45.59	46.09	45.23	45.77	131,062	+0.36(+0.80%)
Dec 10, 2019	45.83	46.30	45.32	45.40	77,555	-0.37(-0.81%)
Dec 09, 2019	46.28	46.76	45.61	45.78	210,767	-0.58(-1.25%)
Dec 06, 2019	46.26	46.91	45.91	46.35	165,162	+0.51(+1.12%)
Dec 05, 2019	45.72	46.18	45.34	45.84	161,876	+0.19(+0.41%)
Dec 04, 2019	45.18	46.60	44.93	45.65	177,108	+0.56(+1.25%)
Dec 03, 2019	45.01	45.10	43.60	45.09	249,629	+0.46(+1.03%)
Dec 02, 2019	45.12	45.47	44.30	44.63	252,285	+0.08(+0.18%)
Nov 29, 2019	44.85	45.43	44.15	44.55	148,340	-1.06(-2.32%)
Nov 27, 2019	45.42	46.15	43.78	45.61	342,458	-0.41(-0.90%)
Nov 26, 2019	55.03	56.22	45.01	46.02	987,174	-13.38(-22.52%)
Nov 25, 2019	56.91	59.41	56.91	59.40	88,601	+2.34(+4.11%)
Nov 22, 2019	57.06	57.57	56.64	57.06	65,249	+0.07(+0.12%)
Nov 21, 2019	58.44	58.44	56.86	56.99	62,417	-1.28(-2.20%)
Nov 20, 2019	58.72	59.01	58.07	58.27	95,918	-0.73(-1.23%)
Nov 19, 2019	59.34	59.35	58.79	59.00	51,564	-0.18(-0.30%)
Nov 18, 2019	58.13	59.21	57.47	59.17	93,256	+0.93(+1.60%)
Nov 15, 2019	58.16	58.60	57.81	58.24	74,629	+0.39(+0.68%)
Nov 14, 2019	58.13	58.50	57.71	57.85	45,529	-0.45(-0.77%)
Nov 13, 2019	58.33	59.06	57.67	58.30	47,430	-0.54(-0.92%)
Nov 12, 2019	58.67	59.21	57.49	58.84	41,433	+0.09(+0.15%)
Nov 11, 2019	58.44	58.90	58.09	58.75	45,648	-0.16(-0.27%)
Nov 08, 2019	58.47	59.11	58.32	58.91	56,991	+0.38(+0.65%)
Nov 07, 2019	58.97	59.18	58.28	58.53	96,866	-0.09(-0.15%)
Nov 06, 2019	59.13	59.13	58.09	58.62	54,259	-0.80(-1.35%)
Nov 05, 2019	57.94	59.93	57.87	59.42	97,490	+1.49(+2.57%)
Nov 04, 2019	56.53	58.01	56.49	57.93	83,825	+1.79(+3.18%)
Nov 01, 2019	55.63	56.17	55.51	56.14	68,308	+0.75(+1.35%)
Oct 31, 2019	56.71	56.95	55.04	55.40	104,831	-1.30(-2.30%)
Oct 30, 2019	56.37	56.73	55.73	56.70	64,156	+0.37(+0.66%)
Oct 29, 2019	56.13	56.64	55.94	56.33	60,358	+0.03(+0.05%)
Oct 28, 2019	55.33	56.36	55.33	56.30	44,889	+1.18(+2.14%)
Oct 25, 2019	54.86	55.23	54.86	55.12	26,915	+0.17(+0.30%)
Oct 24, 2019	55.18	55.45	54.69	54.96	79,005	-0.10(-0.18%)
Oct 23, 2019	54.53	55.17	54.53	55.06	44,602	+0.42(+0.77%)
Oct 22, 2019	54.48	55.11	54.39	54.63	36,417	+0.02(+0.04%)
Oct 21, 2019	54.29	55.23	54.24	54.61	61,263	+0.80(+1.49%)
Oct 18, 2019	54.78	55.32	53.69	53.81	93,286	-1.21(-2.19%)
Oct 17, 2019	53.86	55.06	53.86	55.02	87,272	+1.36(+2.54%)
Oct 16, 2019	52.72	54.08	52.72	53.65	69,365	+0.72(+1.35%)
Oct 15, 2019	52.15	53.07	51.70	52.94	78,130	+1.00(+1.93%)
Oct 14, 2019	51.86	52.29	51.39	51.94	45,807	+0.06(+0.11%)
Oct 11, 2019	51.63	52.86	51.63	51.88	109,191	+0.76(+1.48%)
Oct 10, 2019	51.53	51.94	50.74	51.12	57,942	-0.43(-0.84%)
Oct 09, 2019	51.99	52.17	51.53	51.55	47,753	-0.04(-0.08%)
Oct 08, 2019	52.30	52.44	51.17	51.59	87,304	-1.11(-2.10%)
Oct 07, 2019	52.94	53.18	52.54	52.70	208,561	-0.29(-0.56%)
Oct 04, 2019	52.42	53.32	51.99	53.00	66,676	+0.67(+1.27%)
Oct 03, 2019	52.45	52.69	51.88	52.33	113,087	-0.33(-0.63%)
Oct 02, 2019	52.99	53.66	52.10	52.66	126,271	-0.75(-1.40%)

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.