Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.73	51.96	51.70	51.96	74,525	+0.14(+0.27%)
Dec 30, 2019	52.32	52.32	51.82	51.82	112,073	-0.31(-0.59%)
Dec 27, 2019	52.21	52.27	52.09	52.13	119,375	+0.03(+0.05%)
Dec 26, 2019	51.97	52.22	51.97	52.11	69,507	+0.15(+0.28%)
Dec 24, 2019	51.89	52.03	51.89	51.96	19,783	-0.10(-0.20%)
Dec 23, 2019	51.92	52.11	51.92	52.06	81,641	-0.04(-0.07%)
Dec 20, 2019	52.10	52.23	52.02	52.10	47,660	+0.05(+0.10%)
Dec 19, 2019	51.99	52.14	51.96	52.04	42,537	-0.05(-0.10%)
Dec 18, 2019	52.05	52.15	52.03	52.10	77,333	-0.14(-0.27%)
Dec 17, 2019	52.25	52.37	52.19	52.24	63,914	-0.09(-0.17%)
Dec 16, 2019	52.27	52.45	52.27	52.33	66,329	+0.24(+0.46%)
Dec 13, 2019	51.90	52.18	51.87	52.09	56,504	+0.10(+0.18%)
Dec 12, 2019	51.58	52.03	51.53	51.99	72,590	+0.30(+0.57%)
Dec 11, 2019	51.49	51.82	51.49	51.70	44,210	+0.24(+0.46%)
Dec 10, 2019	51.56	51.65	51.46	51.46	46,949	-0.11(-0.22%)
Dec 09, 2019	51.70	51.84	51.57	51.57	37,773	-0.27(-0.52%)
Dec 06, 2019	51.74	51.91	51.74	51.84	90,888	+0.57(+1.11%)
Dec 05, 2019	51.45	51.45	51.26	51.28	687,259	-0.20(-0.39%)
Dec 04, 2019	51.32	51.48	51.26	51.48	272,464	+0.53(+1.04%)
Dec 03, 2019	50.65	50.97	50.54	50.95	52,887	-0.06(-0.12%)
Dec 02, 2019	51.21	51.21	50.83	51.01	59,988	-0.17(-0.33%)
Nov 29, 2019	51.04	51.27	51.04	51.17	164,126	-0.45(-0.88%)
Nov 27, 2019	51.52	51.73	51.52	51.63	45,042	+0.10(+0.20%)
Nov 26, 2019	51.45	51.52	51.35	51.52	34,224	+0.02(+0.03%)
Nov 25, 2019	51.41	51.59	51.41	51.50	29,720	+0.38(+0.73%)
Nov 22, 2019	51.12	51.20	51.05	51.13	52,149	+0.05(+0.10%)
Nov 21, 2019	51.13	51.15	50.89	51.08	27,413	-0.01(-0.02%)
Nov 20, 2019	51.22	51.30	50.92	51.08	42,443	-0.31(-0.61%)
Nov 19, 2019	51.49	51.49	51.27	51.40	210,907	+0.01(+0.02%)
Nov 18, 2019	51.22	51.49	51.19	51.39	163,265	+0.12(+0.24%)
Nov 15, 2019	51.15	51.31	51.15	51.27	25,444	+0.32(+0.63%)
Nov 14, 2019	50.81	51.04	50.81	50.95	27,032	-0.19(-0.38%)
Nov 13, 2019	50.97	51.27	50.97	51.14	27,381	-0.35(-0.68%)
Nov 12, 2019	51.43	51.57	51.38	51.49	31,636	+0.08(+0.15%)
Nov 11, 2019	51.29	51.53	51.29	51.41	14,414	-0.17(-0.33%)
Nov 08, 2019	51.48	51.59	51.41	51.58	27,048	-0.19(-0.36%)
Nov 07, 2019	51.80	51.87	51.72	51.77	39,172	+0.36(+0.70%)
Nov 06, 2019	51.40	51.44	51.29	51.41	34,928	+0.00(+0.00%)
Nov 05, 2019	51.54	51.57	51.37	51.41	100,928	-0.07(-0.14%)
Nov 04, 2019	51.43	51.53	51.38	51.48	34,577	+0.27(+0.53%)
Nov 01, 2019	51.06	51.23	51.02	51.21	26,475	+0.64(+1.26%)
Oct 31, 2019	50.64	50.64	50.42	50.57	32,158	-0.10(-0.21%)
Oct 30, 2019	50.51	50.67	50.35	50.67	47,195	+0.12(+0.24%)
Oct 29, 2019	50.44	50.60	50.43	50.55	107,663	+0.05(+0.10%)
Oct 28, 2019	50.34	50.50	50.34	50.50	38,664	+0.17(+0.33%)
Oct 25, 2019	50.20	50.38	50.13	50.33	49,169	+0.11(+0.23%)
Oct 24, 2019	50.20	50.27	50.08	50.22	35,216	+0.02(+0.03%)
Oct 23, 2019	50.04	50.22	50.01	50.20	49,892	+0.19(+0.38%)
Oct 22, 2019	50.06	50.19	49.97	50.01	38,672	+0.01(+0.02%)
Oct 21, 2019	49.84	50.00	49.84	50.00	47,760	+0.39(+0.79%)
Oct 18, 2019	49.52	49.62	49.49	49.61	48,710	-0.03(-0.07%)
Oct 17, 2019	49.73	49.82	49.55	49.65	67,484	-0.12(-0.25%)
Oct 16, 2019	49.59	49.78	49.59	49.77	51,051	+0.03(+0.05%)
Oct 15, 2019	49.48	49.85	49.45	49.74	35,643	+0.55(+1.12%)
Oct 14, 2019	49.17	49.24	49.14	49.19	17,360	-0.17(-0.34%)
Oct 11, 2019	49.17	49.55	49.17	49.36	117,134	+0.58(+1.18%)
Oct 10, 2019	48.49	48.83	48.49	48.78	55,031	+0.05(+0.11%)
Oct 09, 2019	48.66	48.75	48.58	48.73	32,712	+0.34(+0.70%)
Oct 08, 2019	48.56	48.63	48.35	48.39	35,220	-0.29(-0.59%)
Oct 07, 2019	48.67	48.87	48.62	48.68	28,142	-0.21(-0.43%)
Oct 04, 2019	48.45	48.89	48.45	48.89	35,300	+0.43(+0.88%)
Oct 03, 2019	48.13	48.50	48.06	48.46	1,012,366	+0.32(+0.67%)
Oct 02, 2019	48.50	48.50	48.05	48.14	41,880	-0.58(-1.18%)

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.