Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.67	47.67	45.03	45.94	3,700	+0.82(+1.83%)
Dec 30, 2019	43.90	46.58	43.90	45.12	4,668	-0.48(-1.06%)
Dec 27, 2019	45.99	46.25	44.00	45.60	6,400	+0.85(+1.90%)
Dec 26, 2019	45.88	47.00	44.36	44.75	7,416	-1.13(-2.46%)
Dec 24, 2019	45.84	46.00	45.74	45.88	1,400	-0.98(-2.08%)
Dec 23, 2019	47.50	48.50	46.44	46.85	3,248	-0.27(-0.57%)
Dec 20, 2019	45.83	49.00	45.83	47.12	1,900	+0.40(+0.85%)
Dec 19, 2019	46.11	47.65	45.64	46.73	1,542	-0.53(-1.12%)
Dec 18, 2019	46.91	48.85	46.00	47.25	3,379	+0.02(+0.05%)
Dec 17, 2019	48.14	48.48	46.95	47.23	5,454	-2.24(-4.54%)
Dec 16, 2019	48.66	51.26	47.87	49.48	3,384	-0.19(-0.38%)
Dec 13, 2019	47.80	51.28	47.50	49.66	5,100	-0.45(-0.90%)
Dec 12, 2019	48.60	50.43	48.60	50.11	2,367	-0.59(-1.16%)
Dec 11, 2019	50.01	52.00	50.00	50.70	3,367	+0.85(+1.70%)
Dec 10, 2019	51.60	51.60	49.75	49.86	5,776	-0.99(-1.95%)
Dec 09, 2019	50.90	51.02	50.05	50.85	2,121	+0.44(+0.87%)
Dec 06, 2019	50.00	50.70	49.30	50.41	4,900	-1.30(-2.51%)
Dec 05, 2019	51.00	52.41	50.00	51.71	5,149	+0.10(+0.19%)
Dec 04, 2019	53.26	53.26	51.00	51.61	10,419	-3.80(-6.86%)
Dec 03, 2019	55.65	55.65	54.34	55.41	1,785	-0.48(-0.85%)
Dec 02, 2019	55.84	56.20	55.84	55.88	2,721	+0.03(+0.06%)
Nov 29, 2019	53.50	57.21	53.38	55.85	17,500	+4.08(+7.88%)
Nov 27, 2019	52.00	52.00	51.77	51.77	300	+0.39(+0.76%)
Nov 26, 2019	51.15	52.03	50.50	51.38	15,432	-0.41(-0.78%)
Nov 25, 2019	53.05	53.05	51.09	51.78	3,235	-0.07(-0.13%)
Nov 22, 2019	51.60	53.46	51.50	51.85	3,600	+0.35(+0.68%)
Nov 21, 2019	52.00	53.14	51.00	51.50	20,994	-2.05(-3.83%)
Nov 20, 2019	56.50	56.50	52.98	53.55	5,712	-3.81(-6.63%)
Nov 19, 2019	55.00	58.30	55.00	57.36	6,165	+3.61(+6.71%)
Nov 18, 2019	53.18	54.50	53.14	53.75	19,360	+1.57(+3.01%)
Nov 15, 2019	54.06	54.06	51.40	52.18	3,500	-1.89(-3.50%)
Nov 14, 2019	53.18	54.07	52.00	54.07	2,569	+1.10(+2.08%)
Nov 13, 2019	55.00	55.00	52.97	52.97	1,242	-1.06(-1.96%)
Nov 12, 2019	54.67	54.67	53.57	54.03	2,297	+0.66(+1.24%)
Nov 11, 2019	53.05	53.53	53.05	53.37	2,218	+0.70(+1.33%)
Nov 08, 2019	54.40	56.00	52.63	52.67	11,300	-0.78(-1.46%)
Nov 07, 2019	53.74	53.74	52.00	53.45	1,559	-1.18(-2.16%)
Nov 06, 2019	52.50	55.40	52.00	54.63	9,950	+1.23(+2.30%)
Nov 05, 2019	54.20	54.20	52.50	53.40	4,086	-1.19(-2.19%)
Nov 04, 2019	53.68	54.73	53.03	54.59	2,420	-1.18(-2.11%)
Nov 01, 2019	56.73	56.95	55.50	55.77	1,900	-4.31(-7.17%)
Oct 31, 2019	59.00	60.08	59.00	60.08	809	+1.92(+3.31%)
Oct 30, 2019	58.28	59.32	58.16	58.16	667	+1.59(+2.81%)
Oct 29, 2019	57.58	58.30	56.57	56.57	903	+0.50(+0.90%)
Oct 28, 2019	55.00	56.06	54.00	56.06	715	+2.00(+3.70%)
Oct 25, 2019	54.60	56.46	54.06	54.06	1,500	-1.25(-2.25%)
Oct 24, 2019	56.46	56.46	54.39	55.31	1,486	-0.91(-1.61%)
Oct 23, 2019	61.06	61.06	55.47	56.22	1,536	-3.19(-5.37%)
Oct 22, 2019	59.41	59.41	59.41	59.41	88	-1.42(-2.33%)
Oct 21, 2019	60.83	60.83	60.83	60.83	97	+0.31(+0.51%)
Oct 18, 2019	61.40	61.40	60.52	60.52	100	+0.68(+1.13%)
Oct 17, 2019	59.84	59.84	59.84	59.84	118	-1.28(-2.09%)
Oct 16, 2019	61.90	61.90	61.12	61.12	642	-0.94(-1.52%)
Oct 15, 2019	60.27	62.74	60.27	62.07	2,115	+1.15(+1.89%)
Oct 14, 2019	60.91	60.91	60.91	60.91	242	+2.80(+4.82%)
Oct 11, 2019	59.50	59.50	58.11	58.11	1,000	-2.82(-4.62%)
Oct 10, 2019	62.72	62.72	60.93	60.93	221	-2.21(-3.51%)
Oct 09, 2019	61.56	63.14	61.03	63.14	324	-0.68(-1.07%)
Oct 08, 2019	63.47	64.56	62.97	63.83	2,367	+1.29(+2.06%)
Oct 07, 2019	60.78	62.54	59.29	62.54	1,087	-0.50(-0.79%)
Oct 04, 2019	63.37	63.37	63.04	63.04	300	-0.95(-1.48%)
Oct 03, 2019	65.00	66.76	63.99	63.99	3,999	+0.74(+1.17%)
Oct 02, 2019	63.60	63.74	62.40	63.25	4,751	+2.10(+3.44%)

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.