Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.23	51.88	50.97	51.26	172,200	-0.02(-0.04%)
Dec 30, 2019	51.00	51.64	50.55	51.28	70,888	+0.28(+0.55%)
Dec 27, 2019	50.87	51.31	50.22	51.00	78,200	+0.20(+0.39%)
Dec 26, 2019	50.59	51.32	50.50	50.80	45,589	+0.23(+0.45%)
Dec 24, 2019	50.41	51.14	49.95	50.57	39,000	+0.25(+0.50%)
Dec 23, 2019	50.67	50.67	46.02	50.32	151,503	-0.57(-1.12%)
Dec 20, 2019	51.14	51.51	50.74	50.89	464,600	-0.01(-0.02%)
Dec 19, 2019	50.68	51.65	50.37	50.90	95,754	+0.40(+0.79%)
Dec 18, 2019	50.98	51.45	50.38	50.50	116,936	-0.30(-0.59%)
Dec 17, 2019	51.09	51.86	50.21	50.80	172,742	-0.28(-0.55%)
Dec 16, 2019	51.22	52.20	50.82	51.08	99,240	+0.12(+0.24%)
Dec 13, 2019	50.18	51.30	49.70	50.96	153,200	+0.78(+1.55%)
Dec 12, 2019	49.01	51.06	48.91	50.18	147,726	+1.12(+2.28%)
Dec 11, 2019	49.12	49.62	48.76	49.06	83,874	+0.08(+0.16%)
Dec 10, 2019	49.99	50.17	48.65	48.98	97,077	-1.41(-2.80%)
Dec 09, 2019	50.38	50.65	50.04	50.39	82,928	-0.10(-0.20%)
Dec 06, 2019	50.53	51.00	50.15	50.49	69,500	+0.31(+0.62%)
Dec 05, 2019	50.76	51.23	50.02	50.18	53,929	-0.28(-0.55%)
Dec 04, 2019	50.83	51.90	50.22	50.46	103,334	-0.11(-0.22%)
Dec 03, 2019	49.96	50.95	49.53	50.57	108,815	+0.16(+0.32%)
Dec 02, 2019	51.05	51.34	50.35	50.41	88,884	-0.53(-1.04%)
Nov 29, 2019	51.06	51.70	50.94	50.94	27,400	-0.40(-0.78%)
Nov 27, 2019	50.77	51.64	50.77	51.34	42,100	+0.74(+1.46%)
Nov 26, 2019	51.36	51.65	50.39	50.60	178,998	-0.68(-1.33%)
Nov 25, 2019	50.73	51.93	50.61	51.28	49,829	+0.81(+1.60%)
Nov 22, 2019	51.38	51.65	50.17	50.47	38,800	-0.67(-1.31%)
Nov 21, 2019	52.01	52.01	49.87	51.14	138,547	-0.69(-1.33%)
Nov 20, 2019	51.80	52.40	51.31	51.83	107,817	-0.21(-0.40%)
Nov 19, 2019	52.45	53.55	51.88	52.04	69,655	-0.01(-0.02%)
Nov 18, 2019	51.97	52.25	51.15	52.05	112,308	-0.23(-0.44%)
Nov 15, 2019	53.90	54.87	52.17	52.28	45,600	-1.22(-2.28%)
Nov 14, 2019	53.56	54.45	53.35	53.50	92,693	-0.40(-0.74%)
Nov 13, 2019	54.55	54.77	52.51	53.90	73,913	-0.93(-1.70%)
Nov 12, 2019	54.39	55.50	54.23	54.83	87,953	+0.81(+1.50%)
Nov 11, 2019	52.86	54.10	52.86	54.02	62,756	+0.87(+1.64%)
Nov 08, 2019	52.78	53.59	51.90	53.15	180,600	+0.87(+1.66%)
Nov 07, 2019	52.12	52.70	51.02	52.28	94,269	+0.64(+1.24%)
Nov 06, 2019	48.29	52.83	47.51	51.64	126,555	+5.22(+11.25%)
Nov 05, 2019	45.80	46.93	45.44	46.42	62,845	+0.89(+1.95%)
Nov 04, 2019	45.68	46.21	45.32	45.53	50,653	+0.13(+0.29%)
Nov 01, 2019	46.17	46.17	45.12	45.40	62,900	-0.31(-0.68%)
Oct 31, 2019	46.87	46.87	45.39	45.71	55,363	-1.08(-2.31%)
Oct 30, 2019	46.90	47.45	45.71	46.79	53,827	-0.03(-0.06%)
Oct 29, 2019	46.21	47.29	46.21	46.82	56,931	+0.58(+1.25%)
Oct 28, 2019	46.42	46.78	45.92	46.24	56,433	+0.08(+0.17%)
Oct 25, 2019	45.37	46.34	45.37	46.16	41,900	+0.67(+1.47%)
Oct 24, 2019	45.48	45.56	44.75	45.49	47,248	+0.10(+0.22%)
Oct 23, 2019	45.09	45.41	44.51	45.39	38,300	+0.38(+0.84%)
Oct 22, 2019	44.35	45.47	44.35	45.01	63,270	+0.57(+1.28%)
Oct 21, 2019	43.49	44.61	43.21	44.44	58,011	+1.49(+3.47%)
Oct 18, 2019	42.97	43.48	42.68	42.95	64,400	-0.27(-0.62%)
Oct 17, 2019	43.32	43.53	42.87	43.22	47,036	+0.17(+0.39%)
Oct 16, 2019	43.05	43.40	42.83	43.05	43,350	-0.11(-0.25%)
Oct 15, 2019	43.50	43.70	42.58	43.16	62,719	-0.13(-0.30%)
Oct 14, 2019	44.09	44.09	42.54	43.29	79,814	-0.90(-2.04%)
Oct 11, 2019	42.72	44.65	42.72	44.19	75,700	+2.06(+4.89%)
Oct 10, 2019	42.12	42.49	41.39	42.13	118,537	+0.21(+0.50%)
Oct 09, 2019	42.39	42.39	41.74	41.92	81,490	-0.07(-0.17%)
Oct 08, 2019	41.62	42.26	41.14	41.99	67,752	+0.11(+0.26%)
Oct 07, 2019	40.59	41.92	40.39	41.88	81,656	+1.10(+2.70%)
Oct 04, 2019	39.97	40.87	39.69	40.78	53,700	+0.75(+1.87%)
Oct 03, 2019	39.75	40.03	38.84	40.03	48,002	+0.21(+0.53%)
Oct 02, 2019	39.79	39.94	39.19	39.82	71,960	-0.29(-0.72%)

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.