Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.07	47.22	46.94	47.18	1,923,336	+0.15(+0.32%)
Dec 30, 2019	47.43	47.43	47.00	47.03	3,133,843	-0.32(-0.67%)
Dec 27, 2019	47.46	47.47	47.27	47.35	2,327,301	+0.11(+0.24%)
Dec 26, 2019	47.09	47.23	47.05	47.23	1,376,377	+0.24(+0.50%)
Dec 24, 2019	47.01	47.05	46.93	47.00	1,132,835	-0.04(-0.07%)
Dec 23, 2019	46.96	47.03	46.94	47.03	2,108,678	+0.08(+0.17%)
Dec 20, 2019	47.01	47.03	46.94	46.95	2,578,983	+0.03(+0.06%)
Dec 19, 2019	46.81	46.93	46.77	46.93	3,041,311	+0.02(+0.04%)
Dec 18, 2019	46.92	46.94	46.82	46.91	2,528,840	-0.01(-0.02%)
Dec 17, 2019	46.93	46.98	46.85	46.92	3,846,720	-0.03(-0.07%)
Dec 16, 2019	46.92	47.00	46.89	46.95	3,484,151	+0.48(+1.03%)
Dec 13, 2019	46.51	46.78	46.36	46.47	7,125,572	+0.19(+0.41%)
Dec 12, 2019	45.87	46.32	45.86	46.28	4,007,432	+0.43(+0.93%)
Dec 11, 2019	45.63	45.92	45.56	45.86	2,012,948	+0.30(+0.67%)
Dec 10, 2019	45.48	45.63	45.42	45.55	3,362,674	+0.06(+0.13%)
Dec 09, 2019	45.64	45.72	45.49	45.49	1,732,749	-0.19(-0.42%)
Dec 06, 2019	45.66	45.72	45.62	45.68	4,426,823	+0.33(+0.73%)
Dec 05, 2019	45.36	45.39	45.24	45.35	3,491,428	+0.02(+0.04%)
Dec 04, 2019	45.21	45.34	45.19	45.34	2,788,705	+0.38(+0.85%)
Dec 03, 2019	44.72	44.96	44.59	44.96	2,581,661	-0.16(-0.35%)
Dec 02, 2019	45.32	45.33	44.97	45.11	4,230,739	-0.18(-0.40%)
Nov 29, 2019	45.35	45.40	45.29	45.29	1,522,976	-0.42(-0.91%)
Nov 27, 2019	45.62	45.71	45.58	45.71	1,956,780	+0.10(+0.23%)
Nov 26, 2019	45.51	45.62	45.45	45.61	2,765,601	-0.02(-0.04%)
Nov 25, 2019	45.47	45.63	45.46	45.62	2,293,136	+0.37(+0.83%)
Nov 22, 2019	45.35	45.36	45.17	45.25	2,936,436	+0.07(+0.15%)
Nov 21, 2019	45.22	45.22	45.04	45.18	2,006,229	-0.05(-0.12%)
Nov 20, 2019	45.32	45.40	45.10	45.23	2,152,933	-0.29(-0.63%)
Nov 19, 2019	45.68	45.69	45.42	45.52	2,381,368	+0.02(+0.04%)
Nov 18, 2019	45.45	45.56	45.38	45.50	2,444,652	-0.01(-0.02%)
Nov 15, 2019	45.34	45.51	45.30	45.51	1,772,986	+0.33(+0.73%)
Nov 14, 2019	45.11	45.20	45.02	45.18	2,491,646	-0.07(-0.15%)
Nov 13, 2019	45.11	45.29	45.08	45.25	2,791,588	-0.17(-0.38%)
Nov 12, 2019	45.47	45.55	45.35	45.42	2,676,006	-0.06(-0.13%)
Nov 11, 2019	45.31	45.51	45.29	45.48	1,697,221	-0.15(-0.32%)
Nov 08, 2019	45.54	45.63	45.44	45.63	1,919,929	-0.13(-0.28%)
Nov 07, 2019	45.81	45.87	45.73	45.76	2,911,408	+0.20(+0.44%)
Nov 06, 2019	45.58	45.64	45.46	45.56	2,927,270	-0.04(-0.10%)
Nov 05, 2019	45.61	45.65	45.48	45.61	3,510,014	+0.06(+0.13%)
Nov 04, 2019	45.61	45.65	45.49	45.55	3,393,469	+0.29(+0.63%)
Nov 01, 2019	45.11	45.27	45.10	45.26	5,600,062	+0.43(+0.97%)
Oct 31, 2019	44.83	44.83	44.61	44.83	3,848,361	-0.13(-0.29%)
Oct 30, 2019	44.76	44.98	44.55	44.96	1,846,546	+0.14(+0.31%)
Oct 29, 2019	44.67	44.83	44.67	44.82	1,347,476	-0.06(-0.14%)
Oct 28, 2019	44.77	44.90	44.76	44.88	2,608,916	+0.19(+0.43%)
Oct 25, 2019	44.46	44.69	44.44	44.69	2,780,051	+0.12(+0.27%)
Oct 24, 2019	44.66	44.66	44.48	44.56	1,731,965	+0.07(+0.16%)
Oct 23, 2019	44.34	44.49	44.30	44.49	1,236,465	+0.17(+0.39%)
Oct 22, 2019	44.43	44.55	44.31	44.32	1,939,269	-0.05(-0.12%)
Oct 21, 2019	44.36	44.39	44.31	44.37	1,363,722	+0.28(+0.63%)
Oct 18, 2019	44.10	44.18	43.96	44.10	1,418,757	-0.07(-0.16%)
Oct 17, 2019	44.28	44.30	44.07	44.17	2,220,225	+0.13(+0.30%)
Oct 16, 2019	43.94	44.13	43.91	44.03	2,414,868	+0.03(+0.08%)
Oct 15, 2019	43.70	44.11	43.67	44.00	2,335,103	+0.47(+1.08%)
Oct 14, 2019	43.55	43.64	43.51	43.53	2,346,819	-0.19(-0.44%)
Oct 11, 2019	43.60	43.92	43.60	43.72	3,038,813	+0.72(+1.68%)
Oct 10, 2019	42.69	43.05	42.68	43.00	2,784,821	+0.32(+0.75%)
Oct 09, 2019	42.66	42.76	42.57	42.68	2,254,738	+0.35(+0.82%)
Oct 08, 2019	42.55	42.62	42.33	42.33	3,224,327	-0.38(-0.89%)
Oct 07, 2019	42.77	42.95	42.71	42.71	6,823,752	-0.16(-0.36%)
Oct 04, 2019	42.58	42.90	42.55	42.87	2,351,314	+0.32(+0.76%)
Oct 03, 2019	42.26	42.58	42.11	42.55	5,738,590	+0.32(+0.76%)
Oct 02, 2019	42.52	42.52	42.12	42.23	2,749,221	-0.74(-1.72%)

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.