Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.34	54.58	54.28	54.56	93,574	+0.20(+0.37%)
Dec 30, 2019	54.64	54.64	54.35	54.36	108,331	-0.23(-0.42%)
Dec 27, 2019	54.75	54.75	54.55	54.59	112,904	-0.02(-0.04%)
Dec 26, 2019	54.59	54.63	54.49	54.61	81,038	+0.13(+0.24%)
Dec 24, 2019	54.55	54.55	54.45	54.48	62,383	-0.00(-0.01%)
Dec 23, 2019	54.58	54.58	54.45	54.48	212,752	-0.02(-0.03%)
Dec 20, 2019	54.38	54.58	54.38	54.50	133,772	+0.31(+0.57%)
Dec 19, 2019	54.15	54.21	54.06	54.19	160,087	+0.14(+0.26%)
Dec 18, 2019	54.19	54.19	54.01	54.05	124,715	-0.03(-0.06%)
Dec 17, 2019	54.15	54.18	54.08	54.08	122,844	+0.04(+0.08%)
Dec 16, 2019	54.01	54.16	54.01	54.04	162,523	+0.33(+0.62%)
Dec 13, 2019	53.84	54.02	53.54	53.71	155,213	-0.16(-0.30%)
Dec 12, 2019	53.26	53.94	53.26	53.87	159,175	+0.66(+1.25%)
Dec 11, 2019	53.21	53.33	53.14	53.21	187,319	+0.03(+0.06%)
Dec 10, 2019	53.15	53.26	53.05	53.17	148,389	-0.04(-0.08%)
Dec 09, 2019	53.27	53.40	53.22	53.22	281,782	-0.13(-0.25%)
Dec 06, 2019	53.19	53.48	53.19	53.35	212,920	+0.48(+0.91%)
Dec 05, 2019	52.91	52.91	52.64	52.87	282,709	+0.09(+0.16%)
Dec 04, 2019	52.60	52.89	52.55	52.78	138,568	+0.36(+0.69%)
Dec 03, 2019	52.37	52.44	52.17	52.42	257,441	-0.38(-0.73%)
Dec 02, 2019	53.22	53.22	52.79	52.80	186,328	-0.35(-0.66%)
Nov 29, 2019	53.23	53.28	53.14	53.15	54,169	-0.20(-0.38%)
Nov 27, 2019	53.17	53.36	53.16	53.36	97,284	+0.20(+0.38%)
Nov 26, 2019	53.14	53.17	53.04	53.15	104,634	+0.05(+0.09%)
Nov 25, 2019	52.98	53.11	52.94	53.10	104,269	+0.31(+0.59%)
Nov 22, 2019	52.77	52.86	52.68	52.79	84,681	+0.14(+0.26%)
Nov 21, 2019	52.69	52.72	52.48	52.65	121,161	+0.03(+0.05%)
Nov 20, 2019	52.74	52.78	52.41	52.63	150,711	-0.15(-0.29%)
Nov 19, 2019	53.01	53.01	52.71	52.78	163,982	-0.13(-0.24%)
Nov 18, 2019	52.91	52.95	52.81	52.91	76,666	+0.00(+0.00%)
Nov 15, 2019	52.81	52.92	52.71	52.91	95,736	+0.29(+0.56%)
Nov 14, 2019	52.58	52.65	52.43	52.61	121,778	+0.05(+0.09%)
Nov 13, 2019	52.41	52.63	52.38	52.57	104,056	-0.02(-0.03%)
Nov 12, 2019	52.67	52.81	52.51	52.59	82,873	+0.02(+0.04%)
Nov 11, 2019	52.53	52.62	52.51	52.56	84,396	-0.16(-0.30%)
Nov 08, 2019	52.60	52.73	52.48	52.72	156,760	+0.08(+0.15%)
Nov 07, 2019	52.75	52.83	52.59	52.64	88,325	+0.19(+0.35%)
Nov 06, 2019	52.47	52.53	52.32	52.46	159,714	-0.02(-0.03%)
Nov 05, 2019	52.48	52.58	52.39	52.47	149,077	+0.07(+0.13%)
Nov 04, 2019	52.42	52.47	52.35	52.41	84,679	+0.30(+0.57%)
Nov 01, 2019	51.82	52.11	51.82	52.11	141,947	+0.57(+1.10%)
Oct 31, 2019	51.70	51.70	51.27	51.54	219,425	-0.24(-0.46%)
Oct 30, 2019	51.75	51.78	51.54	51.78	86,432	+0.07(+0.13%)
Oct 29, 2019	51.54	51.83	51.54	51.71	83,666	+0.10(+0.20%)
Oct 28, 2019	51.66	51.80	51.61	51.61	69,410	+0.15(+0.29%)
Oct 25, 2019	51.22	51.54	51.22	51.46	73,847	+0.22(+0.42%)
Oct 24, 2019	51.44	51.44	51.10	51.24	76,425	-0.09(-0.18%)
Oct 23, 2019	51.13	51.33	51.13	51.33	69,461	+0.14(+0.27%)
Oct 22, 2019	51.23	51.46	51.11	51.19	86,689	+0.10(+0.19%)
Oct 21, 2019	50.96	51.10	50.96	51.09	64,915	+0.35(+0.70%)
Oct 18, 2019	50.75	50.81	50.61	50.74	54,833	-0.00(-0.01%)
Oct 17, 2019	50.76	50.92	50.65	50.75	75,439	+0.15(+0.30%)
Oct 16, 2019	50.64	50.76	50.56	50.59	83,547	-0.03(-0.06%)
Oct 15, 2019	50.38	50.81	50.37	50.62	214,990	+0.37(+0.73%)
Oct 14, 2019	50.25	50.28	50.16	50.26	93,554	-0.07(-0.14%)
Oct 11, 2019	50.26	50.73	50.26	50.33	117,183	+0.51(+1.03%)
Oct 10, 2019	49.43	49.94	49.43	49.82	96,265	+0.38(+0.77%)
Oct 09, 2019	49.34	49.59	49.24	49.44	120,500	+0.41(+0.83%)
Oct 08, 2019	49.53	49.53	49.03	49.03	104,733	-0.83(-1.67%)
Oct 07, 2019	49.97	50.23	49.84	49.86	142,904	-0.25(-0.50%)
Oct 04, 2019	49.58	50.12	49.58	50.11	162,288	+0.66(+1.34%)
Oct 03, 2019	49.13	49.48	48.68	49.45	575,922	+0.21(+0.43%)
Oct 02, 2019	49.72	49.72	49.06	49.24	183,430	-0.85(-1.69%)

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.