Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.66	55.19	54.53	55.15	550,752	+0.41(+0.76%)
Dec 30, 2019	54.61	54.75	54.29	54.74	532,817	+0.14(+0.26%)
Dec 27, 2019	54.42	54.63	54.14	54.59	503,486	+0.35(+0.64%)
Dec 26, 2019	54.61	54.73	53.81	54.24	658,393	-0.05(-0.09%)
Dec 24, 2019	54.21	54.61	54.14	54.29	292,434	+0.15(+0.27%)
Dec 23, 2019	54.78	54.85	53.98	54.14	567,781	-0.45(-0.83%)
Dec 20, 2019	54.60	54.76	54.18	54.59	1,741,469	+0.08(+0.14%)
Dec 19, 2019	54.00	54.52	53.87	54.52	732,241	+0.61(+1.12%)
Dec 18, 2019	53.44	54.17	53.16	53.91	1,047,118	+1.05(+1.98%)
Dec 17, 2019	53.55	53.78	52.75	52.86	787,825	-0.34(-0.64%)
Dec 16, 2019	52.77	53.27	52.54	53.20	833,300	+0.43(+0.82%)
Dec 13, 2019	52.72	53.04	52.28	52.77	952,245	-0.07(-0.13%)
Dec 12, 2019	53.24	53.72	52.44	52.84	915,349	-0.40(-0.76%)
Dec 11, 2019	54.42	54.56	52.89	53.24	950,800	-1.37(-2.52%)
Dec 10, 2019	54.74	55.06	54.39	54.62	682,252	-0.12(-0.21%)
Dec 09, 2019	54.40	54.76	54.21	54.73	554,543	+0.30(+0.56%)
Dec 06, 2019	55.14	55.58	54.38	54.43	990,103	-0.59(-1.07%)
Dec 05, 2019	54.83	55.18	54.69	55.02	996,781	+0.10(+0.18%)
Dec 04, 2019	54.05	55.01	53.99	54.92	828,980	+0.75(+1.39%)
Dec 03, 2019	54.07	54.37	53.97	54.17	679,388	+0.05(+0.10%)
Dec 02, 2019	55.06	55.08	54.09	54.11	770,626	-0.96(-1.75%)
Nov 29, 2019	55.63	55.89	54.99	55.08	461,507	-0.49(-0.88%)
Nov 27, 2019	55.53	55.68	55.24	55.56	549,585	-0.01(-0.02%)
Nov 26, 2019	55.79	56.12	55.24	55.58	1,546,314	-0.08(-0.14%)
Nov 25, 2019	55.73	56.60	55.55	55.65	791,159	+0.12(+0.21%)
Nov 22, 2019	56.25	56.63	55.26	55.54	831,416	-0.62(-1.10%)
Nov 21, 2019	57.24	57.30	56.13	56.16	802,061	-1.09(-1.90%)
Nov 20, 2019	57.30	57.66	57.01	57.24	486,702	-0.17(-0.30%)
Nov 19, 2019	57.24	57.65	57.11	57.41	387,092	+0.18(+0.31%)
Nov 18, 2019	56.96	57.67	56.96	57.24	513,470	+0.32(+0.56%)
Nov 15, 2019	56.26	56.95	56.24	56.92	537,061	+0.67(+1.19%)
Nov 14, 2019	55.81	56.46	55.81	56.25	428,967	+0.49(+0.89%)
Nov 13, 2019	55.78	56.36	55.70	55.75	549,874	-0.09(-0.17%)
Nov 12, 2019	56.43	56.91	55.73	55.85	559,798	-0.54(-0.96%)
Nov 11, 2019	56.47	57.18	56.33	56.39	568,420	-0.05(-0.10%)
Nov 08, 2019	56.50	57.00	56.40	56.44	488,002	-0.21(-0.37%)
Nov 07, 2019	57.53	57.62	56.31	56.65	541,684	-0.98(-1.70%)
Nov 06, 2019	57.65	58.07	57.50	57.63	411,013	+0.02(+0.03%)
Nov 05, 2019	58.93	59.08	57.22	57.62	973,092	-1.55(-2.61%)
Nov 04, 2019	59.81	59.92	58.79	59.16	760,441	-0.74(-1.24%)
Nov 01, 2019	60.17	60.17	59.36	59.90	466,514	-0.19(-0.32%)
Oct 31, 2019	60.08	60.51	59.79	60.10	542,381	+0.24(+0.40%)
Oct 30, 2019	60.44	60.72	58.67	59.86	862,176	-0.68(-1.12%)
Oct 29, 2019	60.08	60.97	60.08	60.53	511,176	+0.34(+0.56%)
Oct 28, 2019	60.08	60.41	59.92	60.19	434,617	+0.12(+0.19%)
Oct 25, 2019	61.08	61.08	59.86	60.08	481,103	-0.62(-1.03%)
Oct 24, 2019	61.34	61.35	60.63	60.70	393,691	-0.43(-0.70%)
Oct 23, 2019	60.82	61.13	60.34	61.13	420,910	+0.59(+0.98%)
Oct 22, 2019	60.83	60.83	60.44	60.54	435,691	-0.21(-0.34%)
Oct 21, 2019	60.20	60.76	60.05	60.75	396,059	+0.55(+0.92%)
Oct 18, 2019	59.86	60.28	59.73	60.19	293,292	+0.28(+0.46%)
Oct 17, 2019	59.62	60.08	59.55	59.92	344,005	+0.35(+0.59%)
Oct 16, 2019	59.03	59.59	58.73	59.56	480,783	+0.49(+0.83%)
Oct 15, 2019	59.43	59.49	58.77	59.07	458,367	-0.36(-0.61%)
Oct 14, 2019	59.60	59.76	59.17	59.43	369,204	-0.02(-0.04%)
Oct 11, 2019	59.79	59.86	59.39	59.46	484,094	-0.22(-0.36%)
Oct 10, 2019	59.59	59.86	59.34	59.67	267,639	-0.01(-0.01%)
Oct 09, 2019	60.08	60.12	59.56	59.68	312,223	-0.15(-0.24%)
Oct 08, 2019	59.81	60.15	59.26	59.82	569,796	+0.02(+0.04%)
Oct 07, 2019	59.59	60.02	59.46	59.80	421,273	+0.08(+0.13%)
Oct 04, 2019	59.51	59.79	59.29	59.72	357,543	+0.28(+0.47%)
Oct 03, 2019	58.90	59.99	58.74	59.45	531,738	+0.68(+1.15%)
Oct 02, 2019	58.67	58.77	58.16	58.77	583,013	+0.10(+0.17%)

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.