Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.79	46.85	46.41	46.61	2,322,516	-0.15(-0.33%)
Dec 30, 2019	47.12	47.26	46.67	46.76	2,450,905	-0.14(-0.30%)
Dec 27, 2019	46.84	47.10	46.77	46.91	2,140,104	+0.16(+0.34%)
Dec 26, 2019	46.69	46.98	46.53	46.75	1,846,582	+0.12(+0.26%)
Dec 24, 2019	46.57	46.71	46.35	46.62	968,504	+0.11(+0.24%)
Dec 23, 2019	46.38	46.65	46.19	46.51	2,851,945	+0.13(+0.28%)
Dec 20, 2019	46.85	46.95	46.34	46.38	9,994,556	-0.24(-0.51%)
Dec 19, 2019	46.91	46.96	46.45	46.62	4,421,513	-0.20(-0.44%)
Dec 18, 2019	47.16	47.34	46.43	46.83	5,768,040	-0.20(-0.42%)
Dec 17, 2019	46.81	47.38	46.71	47.03	4,351,039	+0.42(+0.89%)
Dec 16, 2019	46.86	47.22	46.60	46.61	6,460,421	+0.29(+0.62%)
Dec 13, 2019	47.01	47.56	46.30	46.33	5,167,919	-0.76(-1.60%)
Dec 12, 2019	45.90	47.41	45.80	47.08	8,049,701	+1.31(+2.85%)
Dec 11, 2019	45.58	46.67	45.55	45.78	7,413,382	+0.21(+0.46%)
Dec 10, 2019	45.88	46.09	45.24	45.56	6,132,857	+0.09(+0.21%)
Dec 09, 2019	45.02	45.71	44.79	45.47	6,938,167	+0.38(+0.84%)
Dec 06, 2019	44.70	45.23	44.55	45.09	4,181,650	+0.97(+2.20%)
Dec 05, 2019	43.94	44.12	43.77	44.12	4,756,947	+0.46(+1.06%)
Dec 04, 2019	43.22	43.87	43.17	43.66	3,765,073	+0.56(+1.30%)
Dec 03, 2019	43.46	43.62	42.94	43.09	5,070,110	-1.04(-2.35%)
Dec 02, 2019	44.25	44.75	44.06	44.13	5,537,454	+0.16(+0.37%)
Nov 29, 2019	44.05	44.15	43.74	43.97	1,839,987	-0.13(-0.31%)
Nov 27, 2019	43.69	44.11	43.57	44.10	2,849,487	+0.61(+1.40%)
Nov 26, 2019	44.20	44.20	43.28	43.49	4,815,855	-0.59(-1.34%)
Nov 25, 2019	43.18	44.16	43.18	44.08	4,044,004	+0.81(+1.87%)
Nov 22, 2019	42.80	43.60	42.74	43.28	4,152,270	+0.53(+1.25%)
Nov 21, 2019	42.95	43.08	42.32	42.74	4,790,161	+0.00(+0.00%)
Nov 20, 2019	42.48	42.88	42.34	42.74	3,688,661	-0.22(-0.52%)
Nov 19, 2019	42.97	43.30	42.77	42.97	4,957,408	-0.01(-0.01%)
Nov 18, 2019	42.50	42.98	42.26	42.97	4,245,568	+0.50(+1.19%)
Nov 15, 2019	42.52	42.59	42.19	42.47	3,224,931	+0.17(+0.40%)
Nov 14, 2019	42.48	42.57	42.13	42.30	2,554,409	-0.26(-0.62%)
Nov 13, 2019	42.51	42.63	42.01	42.56	5,033,908	-0.42(-0.97%)
Nov 12, 2019	42.73	43.36	42.57	42.98	8,446,243	+0.25(+0.58%)
Nov 11, 2019	42.30	42.97	42.30	42.73	3,719,289	-0.06(-0.15%)
Nov 08, 2019	42.47	43.00	42.20	42.80	4,121,695	+0.26(+0.61%)
Nov 07, 2019	41.98	42.78	41.79	42.54	7,485,518	+0.98(+2.35%)
Nov 06, 2019	41.62	41.64	40.86	41.56	3,654,257	+0.43(+1.04%)
Nov 05, 2019	41.54	42.15	41.12	41.13	5,078,794	-0.35(-0.85%)
Nov 04, 2019	40.30	41.51	40.27	41.48	4,630,754	+1.81(+4.58%)
Nov 01, 2019	39.08	39.79	39.08	39.67	3,173,859	+0.99(+2.56%)
Oct 31, 2019	38.70	39.06	38.26	38.68	3,406,026	-0.38(-0.97%)
Oct 30, 2019	39.35	39.35	38.65	39.06	2,602,508	-0.29(-0.73%)
Oct 29, 2019	39.10	39.77	38.93	39.35	3,198,772	+0.05(+0.13%)
Oct 28, 2019	38.73	39.52	38.70	39.29	3,583,763	+0.80(+2.08%)
Oct 25, 2019	38.09	38.77	38.01	38.49	2,751,270	+0.32(+0.83%)
Oct 24, 2019	38.66	38.73	37.77	38.18	2,660,558	-0.42(-1.08%)
Oct 23, 2019	38.49	39.07	38.36	38.59	4,203,618	-0.08(-0.20%)
Oct 22, 2019	38.28	39.05	37.33	38.67	4,009,550	+0.38(+0.99%)
Oct 21, 2019	37.78	38.45	37.53	38.29	5,331,519	+1.21(+3.25%)
Oct 18, 2019	35.77	37.33	35.43	37.08	8,580,744	+2.13(+6.10%)
Oct 17, 2019	34.87	35.23	34.72	34.95	3,589,841	+0.35(+1.00%)
Oct 16, 2019	34.87	35.52	34.58	34.61	3,077,481	-0.16(-0.45%)
Oct 15, 2019	34.65	35.28	34.04	34.76	3,682,710	+0.52(+1.52%)
Oct 14, 2019	34.11	34.48	33.82	34.24	2,087,039	-0.12(-0.36%)
Oct 11, 2019	34.10	34.83	33.99	34.37	3,751,545	+1.09(+3.29%)
Oct 10, 2019	32.84	33.49	32.69	33.27	3,272,105	+0.68(+2.10%)
Oct 09, 2019	32.63	32.73	32.32	32.59	2,435,055	+0.30(+0.92%)
Oct 08, 2019	32.49	32.57	31.94	32.29	3,714,334	-0.66(-2.01%)
Oct 07, 2019	33.24	33.48	32.81	32.95	2,916,744	-0.35(-1.04%)
Oct 04, 2019	32.66	33.35	32.24	33.29	4,441,626	+0.64(+1.95%)
Oct 03, 2019	32.53	32.66	31.80	32.66	3,122,569	+0.11(+0.34%)
Oct 02, 2019	32.90	33.05	32.42	32.54	2,196,850	-0.75(-2.25%)

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.