Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.47	54.70	54.42	54.51	7,469	+0.21(+0.39%)
Dec 30, 2019	54.63	54.63	54.27	54.30	8,453	-0.25(-0.46%)
Dec 27, 2019	54.65	54.72	54.41	54.55	5,470	+0.03(+0.06%)
Dec 26, 2019	54.33	54.66	54.27	54.52	1,755	+0.26(+0.47%)
Dec 24, 2019	54.09	54.44	54.09	54.26	4,734	+0.30(+0.56%)
Dec 23, 2019	53.90	54.04	53.70	53.96	15,580	-0.22(-0.40%)
Dec 20, 2019	54.29	54.30	54.04	54.18	7,890	+0.06(+0.11%)
Dec 19, 2019	54.00	54.15	53.86	54.12	2,517	+0.16(+0.29%)
Dec 18, 2019	53.87	54.07	53.68	53.96	6,063	-0.09(-0.16%)
Dec 17, 2019	54.13	54.15	53.97	54.05	5,768	-0.04(-0.07%)
Dec 16, 2019	54.22	54.31	54.08	54.08	8,060	-0.13(-0.24%)
Dec 13, 2019	54.12	54.37	54.10	54.21	8,351	+0.12(+0.22%)
Dec 12, 2019	54.26	54.26	54.02	54.09	2,760	-0.10(-0.18%)
Dec 11, 2019	54.01	54.23	54.01	54.19	5,011	+0.28(+0.52%)
Dec 10, 2019	54.16	54.16	53.89	53.91	1,744	-0.16(-0.29%)
Dec 09, 2019	53.98	54.07	53.98	54.07	715	+0.12(+0.22%)
Dec 06, 2019	53.91	54.15	53.83	53.95	8,887	+0.24(+0.45%)
Dec 05, 2019	53.94	53.94	53.63	53.71	1,435	-0.13(-0.24%)
Dec 04, 2019	54.05	54.05	53.79	53.84	4,812	+0.23(+0.43%)
Dec 03, 2019	53.68	53.68	53.31	53.61	11,959	-0.45(-0.84%)
Dec 02, 2019	54.40	54.40	53.88	54.07	46,479	-0.84(-1.53%)
Nov 29, 2019	54.96	55.09	54.78	54.91	2,141	+0.13(+0.24%)
Nov 27, 2019	54.72	54.97	54.48	54.78	5,781	+0.44(+0.81%)
Nov 26, 2019	54.66	54.66	54.13	54.33	4,883	-0.05(-0.09%)
Nov 25, 2019	54.20	54.46	54.20	54.38	6,211	+0.56(+1.04%)
Nov 22, 2019	53.80	53.85	53.69	53.82	3,212	+0.13(+0.24%)
Nov 21, 2019	53.83	53.83	53.69	53.69	5,573	-0.23(-0.42%)
Nov 20, 2019	53.87	54.00	53.68	53.92	3,313	-0.34(-0.63%)
Nov 19, 2019	54.31	54.31	54.17	54.26	6,278	-0.07(-0.12%)
Nov 18, 2019	54.26	54.33	54.11	54.33	9,856	+0.09(+0.17%)
Nov 15, 2019	53.86	54.26	53.86	54.23	17,238	+0.66(+1.23%)
Nov 14, 2019	53.68	53.73	53.57	53.57	3,551	-0.03(-0.06%)
Nov 13, 2019	53.61	53.73	53.45	53.61	18,757	+0.07(+0.14%)
Nov 12, 2019	53.25	53.58	53.24	53.53	8,580	+0.25(+0.46%)
Nov 11, 2019	53.27	53.30	53.07	53.29	1,964	-0.25(-0.46%)
Nov 08, 2019	53.23	53.53	53.23	53.53	1,391	+0.44(+0.82%)
Nov 07, 2019	53.40	53.40	52.92	53.10	2,744	+0.05(+0.10%)
Nov 06, 2019	53.04	53.08	52.94	53.05	18,335	+0.05(+0.09%)
Nov 05, 2019	53.12	53.12	52.92	53.00	6,776	+0.04(+0.07%)
Nov 04, 2019	52.80	52.98	52.80	52.96	3,518	+0.33(+0.62%)
Nov 01, 2019	52.49	52.74	52.49	52.64	8,672	+0.47(+0.90%)
Oct 31, 2019	52.05	52.20	52.03	52.17	6,921	-0.09(-0.16%)
Oct 30, 2019	52.25	52.30	52.10	52.25	6,149	-0.22(-0.43%)
Oct 29, 2019	52.09	52.50	52.07	52.48	8,444	+0.40(+0.77%)
Oct 28, 2019	52.08	52.19	52.05	52.08	8,104	+0.30(+0.58%)
Oct 25, 2019	51.61	51.80	51.61	51.78	3,212	+0.06(+0.11%)
Oct 24, 2019	51.62	51.72	51.39	51.72	1,244	+0.25(+0.49%)
Oct 23, 2019	50.96	51.48	50.96	51.47	4,125	+0.10(+0.20%)
Oct 22, 2019	51.41	51.50	51.37	51.37	5,263	-0.09(-0.17%)
Oct 21, 2019	51.24	51.55	51.24	51.45	11,286	+0.39(+0.77%)
Oct 18, 2019	51.19	51.19	51.05	51.06	3,747	-0.40(-0.78%)
Oct 17, 2019	51.26	51.53	51.18	51.46	8,629	+0.25(+0.49%)
Oct 16, 2019	51.22	51.33	51.13	51.21	5,220	-0.15(-0.29%)
Oct 15, 2019	51.24	51.50	51.14	51.36	9,751	+0.26(+0.51%)
Oct 14, 2019	51.40	51.40	51.05	51.10	9,456	-0.45(-0.87%)
Oct 11, 2019	51.33	51.71	51.33	51.55	6,103	+0.69(+1.35%)
Oct 10, 2019	50.79	50.91	50.77	50.86	2,508	+0.38(+0.76%)
Oct 09, 2019	50.51	50.61	50.40	50.48	12,599	+0.18(+0.36%)
Oct 08, 2019	50.66	50.66	50.30	50.30	53,795	-0.57(-1.12%)
Oct 07, 2019	51.01	51.06	50.87	50.87	4,406	-0.42(-0.81%)
Oct 04, 2019	50.82	51.29	50.78	51.29	7,602	+0.57(+1.13%)
Oct 03, 2019	50.25	50.71	50.21	50.71	60,132	+0.63(+1.25%)
Oct 02, 2019	50.25	50.25	49.88	50.09	7,551	-0.33(-0.65%)

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.