Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.11	46.49	45.58	45.63	330,565	-0.61(-1.32%)
Dec 30, 2019	46.44	46.94	46.04	46.24	313,933	-0.36(-0.78%)
Dec 27, 2019	46.73	46.96	46.35	46.60	215,985	-0.13(-0.29%)
Dec 26, 2019	46.45	47.02	46.31	46.74	261,533	+0.22(+0.47%)
Dec 24, 2019	46.87	46.95	46.28	46.52	90,743	-0.14(-0.31%)
Dec 23, 2019	46.56	46.90	46.09	46.66	474,873	+0.23(+0.49%)
Dec 20, 2019	46.75	46.86	45.90	46.43	2,438,989	-0.04(-0.08%)
Dec 19, 2019	45.67	46.51	45.43	46.47	446,594	+0.64(+1.40%)
Dec 18, 2019	46.44	46.77	45.66	45.83	535,918	-0.43(-0.93%)
Dec 17, 2019	46.27	46.54	45.85	46.26	418,164	+0.16(+0.35%)
Dec 16, 2019	47.06	47.30	46.05	46.10	368,911	-0.88(-1.87%)
Dec 13, 2019	47.86	47.94	46.67	46.98	253,203	-0.97(-2.02%)
Dec 12, 2019	47.44	48.11	46.81	47.94	374,675	+0.42(+0.89%)
Dec 11, 2019	46.99	47.59	46.37	47.52	272,033	+0.53(+1.12%)
Dec 10, 2019	46.80	47.38	46.43	46.99	297,618	+0.10(+0.20%)
Dec 09, 2019	46.84	47.31	46.61	46.90	335,840	-0.13(-0.28%)
Dec 06, 2019	47.22	47.60	46.84	47.03	364,228	+0.33(+0.72%)
Dec 05, 2019	46.65	47.28	46.54	46.70	412,278	+0.13(+0.29%)
Dec 04, 2019	46.43	47.07	46.29	46.56	427,885	+0.29(+0.62%)
Dec 03, 2019	45.78	46.34	45.45	46.28	476,655	+0.01(+0.02%)
Dec 02, 2019	47.72	48.22	46.12	46.27	414,164	-1.18(-2.48%)
Nov 29, 2019	47.52	48.17	47.39	47.44	228,844	-0.43(-0.90%)
Nov 27, 2019	47.65	48.24	47.56	47.88	216,404	+0.40(+0.85%)
Nov 26, 2019	47.69	48.43	47.40	47.47	319,581	-0.20(-0.42%)
Nov 25, 2019	46.90	48.04	46.69	47.67	350,008	+0.99(+2.11%)
Nov 22, 2019	46.59	46.73	46.18	46.69	189,355	+0.36(+0.77%)
Nov 21, 2019	47.76	47.76	46.08	46.33	291,381	-1.29(-2.70%)
Nov 20, 2019	47.51	48.32	47.33	47.62	455,843	-0.18(-0.38%)
Nov 19, 2019	47.86	48.19	47.21	47.80	400,257	+0.28(+0.58%)
Nov 18, 2019	47.28	47.83	47.09	47.52	357,667	+0.24(+0.50%)
Nov 15, 2019	47.78	48.05	47.10	47.28	407,786	-0.10(-0.22%)
Nov 14, 2019	47.84	48.20	47.14	47.39	474,160	-0.55(-1.15%)
Nov 13, 2019	47.70	48.21	46.97	47.94	347,646	+0.01(+0.02%)
Nov 12, 2019	47.76	48.08	47.43	47.93	387,534	+0.30(+0.62%)
Nov 11, 2019	47.63	47.95	47.36	47.64	669,022	-0.05(-0.10%)
Nov 08, 2019	47.90	48.16	47.47	47.68	416,498	-0.22(-0.46%)
Nov 07, 2019	49.38	49.47	47.65	47.90	532,633	-1.05(-2.14%)
Nov 06, 2019	49.73	49.80	48.94	48.95	405,403	-0.84(-1.68%)
Nov 05, 2019	49.26	50.25	49.26	49.79	381,263	+0.80(+1.63%)
Nov 04, 2019	49.71	50.26	48.77	48.99	403,720	-0.15(-0.31%)
Nov 01, 2019	48.18	49.22	47.88	49.14	425,630	+1.16(+2.42%)
Oct 31, 2019	47.83	48.03	47.25	47.98	508,622	+0.16(+0.34%)
Oct 30, 2019	49.16	49.35	46.94	47.82	752,585	-1.51(-3.07%)
Oct 29, 2019	48.63	50.33	48.38	49.33	790,179	+0.84(+1.73%)
Oct 28, 2019	49.02	49.45	48.11	48.49	774,164	+0.61(+1.27%)
Oct 25, 2019	48.13	48.58	47.69	47.88	750,600	-0.16(-0.34%)
Oct 24, 2019	40.97	48.30	40.49	48.04	1,175,514	+7.87(+19.59%)
Oct 23, 2019	40.39	40.65	40.08	40.18	437,726	-0.37(-0.92%)
Oct 22, 2019	39.61	40.75	39.44	40.55	369,116	+0.90(+2.26%)
Oct 21, 2019	39.80	40.21	39.39	39.65	444,499	+0.26(+0.65%)
Oct 18, 2019	39.58	39.91	39.01	39.39	433,817	-0.33(-0.84%)
Oct 17, 2019	38.81	39.78	38.76	39.73	355,451	+1.24(+3.22%)
Oct 16, 2019	38.52	38.87	38.16	38.49	235,816	-0.28(-0.71%)
Oct 15, 2019	38.21	38.89	38.06	38.77	252,541	+0.57(+1.50%)
Oct 14, 2019	38.01	38.39	37.74	38.19	146,556	-0.04(-0.10%)
Oct 11, 2019	37.93	38.95	37.93	38.23	279,100	+0.74(+1.98%)
Oct 10, 2019	37.49	38.08	37.33	37.49	304,849	+0.16(+0.43%)
Oct 09, 2019	37.91	38.08	37.30	37.33	218,937	-0.26(-0.68%)
Oct 08, 2019	37.73	38.05	37.16	37.58	293,484	-0.30(-0.80%)
Oct 07, 2019	37.38	38.15	37.16	37.89	281,338	+0.26(+0.68%)
Oct 04, 2019	37.03	37.66	36.81	37.63	236,589	+0.52(+1.41%)
Oct 03, 2019	36.97	37.24	36.53	37.11	228,055	+0.16(+0.44%)
Oct 02, 2019	37.00	37.00	35.89	36.95	297,615	-0.36(-0.97%)

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.