Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.19	46.54	45.63	45.78	1,216,565	-0.86(-1.84%)
Dec 30, 2019	47.40	47.40	46.45	46.64	774,852	-0.77(-1.63%)
Dec 27, 2019	47.70	48.30	47.34	47.41	910,175	-0.42(-0.87%)
Dec 26, 2019	48.66	48.81	47.68	47.83	879,585	-0.29(-0.61%)
Dec 24, 2019	48.81	49.00	47.99	48.12	394,374	-0.77(-1.58%)
Dec 23, 2019	48.94	49.43	48.48	48.89	1,322,647	+0.16(+0.32%)
Dec 20, 2019	48.57	49.08	48.56	48.74	1,201,228	-0.04(-0.09%)
Dec 19, 2019	49.10	49.43	48.40	48.78	1,016,110	-0.39(-0.79%)
Dec 18, 2019	48.72	49.69	48.62	49.17	1,030,572	+0.56(+1.16%)
Dec 17, 2019	49.13	49.66	48.46	48.61	1,267,405	-0.01(-0.02%)
Dec 16, 2019	48.54	49.57	48.43	48.62	698,500	+0.28(+0.57%)
Dec 13, 2019	49.89	49.89	48.17	48.34	1,316,081	-1.06(-2.14%)
Dec 12, 2019	49.00	50.28	48.68	49.40	949,663	+0.14(+0.28%)
Dec 11, 2019	48.77	49.29	47.52	49.26	1,162,115	+0.87(+1.79%)
Dec 10, 2019	49.92	49.92	47.85	48.39	1,387,677	-0.96(-1.95%)
Dec 09, 2019	50.90	51.12	49.15	49.35	1,300,422	-1.58(-3.10%)
Dec 06, 2019	52.61	52.61	50.86	50.93	1,037,943	-0.58(-1.13%)
Dec 05, 2019	52.45	53.55	51.42	51.51	1,058,050	-0.35(-0.67%)
Dec 04, 2019	53.68	53.68	51.83	51.86	743,838	-0.83(-1.58%)
Dec 03, 2019	53.81	54.18	52.07	52.69	1,032,380	-2.25(-4.09%)
Dec 02, 2019	54.77	56.05	54.66	54.94	674,168	-0.38(-0.69%)
Nov 29, 2019	53.72	55.36	53.72	55.32	613,125	+0.72(+1.32%)
Nov 27, 2019	53.58	54.78	53.07	54.60	767,762	+1.35(+2.54%)
Nov 26, 2019	54.04	54.46	53.07	53.25	1,043,360	-1.26(-2.31%)
Nov 25, 2019	53.55	54.81	53.11	54.50	931,032	+1.60(+3.03%)
Nov 22, 2019	53.25	53.35	52.27	52.90	685,888	+0.00(+0.00%)
Nov 21, 2019	52.91	53.62	52.73	52.90	627,553	-0.14(-0.26%)
Nov 20, 2019	53.26	54.01	52.50	53.04	738,210	-1.07(-1.97%)
Nov 19, 2019	53.50	54.27	52.95	54.10	922,467	+1.07(+2.01%)
Nov 18, 2019	53.23	53.23	51.48	53.04	1,038,225	-0.56(-1.05%)
Nov 15, 2019	54.32	55.57	52.87	53.60	1,028,372	+0.48(+0.90%)
Nov 14, 2019	55.05	55.05	52.69	53.12	972,929	-1.36(-2.50%)
Nov 13, 2019	58.88	59.74	54.02	54.49	2,503,026	-1.91(-3.38%)
Nov 12, 2019	56.39	56.70	55.35	56.39	1,237,178	-0.29(-0.52%)
Nov 11, 2019	55.28	56.80	55.21	56.69	658,341	+0.29(+0.52%)
Nov 08, 2019	55.93	56.97	55.75	56.39	625,579	+0.33(+0.59%)
Nov 07, 2019	55.71	56.91	55.46	56.06	752,856	+1.00(+1.81%)
Nov 06, 2019	55.59	55.74	54.30	55.07	769,487	-0.47(-0.84%)
Nov 05, 2019	54.34	55.74	54.34	55.54	5,123,619	+1.08(+1.99%)
Nov 04, 2019	52.51	54.49	52.31	54.45	1,285,204	+2.88(+5.58%)
Nov 01, 2019	49.67	51.66	49.14	51.57	1,088,220	+2.28(+4.63%)
Oct 31, 2019	49.10	49.40	48.04	49.29	538,214	+0.30(+0.62%)
Oct 30, 2019	49.53	49.79	48.27	48.99	603,356	-0.54(-1.09%)
Oct 29, 2019	50.54	50.99	49.43	49.53	680,051	-1.47(-2.87%)
Oct 28, 2019	51.12	51.34	49.11	50.99	1,255,847	+0.52(+1.03%)
Oct 25, 2019	49.77	51.11	49.67	50.47	726,710	+0.29(+0.59%)
Oct 24, 2019	50.76	50.80	49.30	50.18	725,508	-0.43(-0.86%)
Oct 23, 2019	50.18	50.88	49.79	50.61	450,667	+0.21(+0.41%)
Oct 22, 2019	50.75	51.39	49.98	50.40	422,167	-0.29(-0.56%)
Oct 21, 2019	49.78	50.88	49.78	50.69	666,320	+0.71(+1.42%)
Oct 18, 2019	51.77	51.77	49.88	49.98	479,476	-1.68(-3.26%)
Oct 17, 2019	51.97	52.37	51.46	51.66	557,630	-0.06(-0.12%)
Oct 16, 2019	50.06	51.99	50.06	51.72	789,767	+1.25(+2.47%)
Oct 15, 2019	49.77	50.64	49.35	50.47	4,715,912	+1.26(+2.55%)
Oct 14, 2019	49.54	49.99	48.70	49.21	505,933	-0.50(-1.01%)
Oct 11, 2019	50.12	51.05	49.69	49.72	675,510	+0.86(+1.76%)
Oct 10, 2019	48.48	49.54	48.34	48.86	657,508	+0.26(+0.54%)
Oct 09, 2019	48.29	48.95	47.50	48.60	533,934	+0.88(+1.85%)
Oct 08, 2019	48.34	49.20	47.64	47.71	623,070	-1.66(-3.36%)
Oct 07, 2019	49.79	50.47	48.50	49.37	486,766	-0.44(-0.89%)
Oct 04, 2019	50.18	50.61	49.54	49.81	356,320	-0.27(-0.54%)
Oct 03, 2019	48.30	50.77	47.80	50.08	1,272,205	+1.99(+4.13%)
Oct 02, 2019	48.86	48.86	47.37	48.09	1,058,641	-1.47(-2.97%)

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.