Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	57.49	58.68	57.30	58.58	23,215,738	+0.74(+1.28%)
Dec 30, 2019	58.76	58.81	57.53	57.84	25,911,866	-1.13(-1.92%)
Dec 27, 2019	59.70	59.84	58.71	58.98	25,585,428	-0.58(-0.97%)
Dec 26, 2019	59.45	59.83	59.26	59.55	18,360,122	+0.14(+0.24%)
Dec 24, 2019	59.31	59.58	58.96	59.41	13,943,018	-0.05(-0.08%)
Dec 23, 2019	59.88	60.21	59.35	59.46	35,654,516	-0.14(-0.23%)
Dec 20, 2019	59.29	59.85	59.10	59.60	60,586,160	+0.97(+1.66%)
Dec 19, 2019	57.49	58.76	57.44	58.62	44,718,752	+1.48(+2.59%)
Dec 18, 2019	57.19	57.75	57.10	57.14	34,498,916	+0.30(+0.53%)
Dec 17, 2019	56.24	57.07	56.15	56.84	32,251,600	+0.78(+1.39%)
Dec 16, 2019	56.24	56.78	55.96	56.06	32,229,286	+0.29(+0.52%)
Dec 13, 2019	55.82	57.01	55.23	55.77	45,683,216	-0.02(-0.04%)
Dec 12, 2019	53.82	55.97	53.73	55.79	40,605,664	+1.68(+3.10%)
Dec 11, 2019	53.38	54.17	53.36	54.11	23,476,716	+0.84(+1.57%)
Dec 10, 2019	53.13	53.79	52.60	53.28	25,744,028	+0.45(+0.85%)
Dec 09, 2019	52.60	53.37	52.51	52.83	21,274,884	+0.00(+0.00%)
Dec 06, 2019	52.66	53.15	52.56	52.83	23,337,034	+0.85(+1.64%)
Dec 05, 2019	52.36	52.52	51.67	51.97	18,564,364	-0.17(-0.32%)
Dec 04, 2019	52.54	52.76	51.85	52.14	27,454,612	+0.44(+0.85%)
Dec 03, 2019	50.26	51.74	49.89	51.70	47,552,384	-0.40(-0.76%)
Dec 02, 2019	53.89	54.03	51.95	52.10	37,363,004	-1.86(-3.46%)
Nov 29, 2019	54.03	54.31	53.72	53.96	14,213,725	-0.37(-0.69%)
Nov 27, 2019	54.44	54.79	54.07	54.34	21,731,668	+0.23(+0.43%)
Nov 26, 2019	54.86	54.91	53.92	54.10	38,711,988	-0.93(-1.70%)
Nov 25, 2019	53.75	55.09	53.62	55.04	50,894,780	+2.57(+4.89%)
Nov 22, 2019	52.52	52.98	52.23	52.47	22,518,188	+0.18(+0.34%)
Nov 21, 2019	52.50	53.05	52.08	52.29	28,943,812	-0.25(-0.47%)
Nov 20, 2019	51.52	53.38	51.39	52.54	47,487,732	+0.79(+1.53%)
Nov 19, 2019	52.50	52.74	51.16	51.75	41,655,964	-1.07(-2.02%)
Nov 18, 2019	50.73	53.08	50.70	52.81	57,737,516	+2.01(+3.96%)
Nov 15, 2019	52.17	52.69	49.92	50.80	105,932,424	-1.39(-2.67%)
Nov 14, 2019	51.98	52.22	51.38	52.19	52,089,244	+0.30(+0.58%)
Nov 13, 2019	51.84	52.11	51.23	51.89	30,260,570	-0.26(-0.50%)
Nov 12, 2019	52.18	52.71	51.83	52.15	28,487,718	+0.36(+0.69%)
Nov 11, 2019	51.69	52.03	50.82	51.79	24,463,572	+0.10(+0.19%)
Nov 08, 2019	51.66	52.01	51.29	51.69	19,032,176	-0.14(-0.27%)
Nov 07, 2019	52.52	52.67	51.39	51.83	28,123,754	+0.18(+0.34%)
Nov 06, 2019	51.91	52.16	50.78	51.66	27,009,894	-0.49(-0.94%)
Nov 05, 2019	52.37	52.63	51.67	52.15	30,210,976	-0.22(-0.42%)
Nov 04, 2019	51.21	52.50	50.98	52.37	37,733,280	+1.97(+3.90%)
Nov 01, 2019	49.66	50.73	49.41	50.40	28,501,038	+0.39(+0.78%)
Oct 31, 2019	50.30	50.51	49.21	50.01	21,061,864	-0.49(-0.98%)
Oct 30, 2019	50.75	50.81	49.82	50.51	20,679,722	+0.02(+0.04%)
Oct 29, 2019	51.31	51.37	50.29	50.49	21,191,208	-0.96(-1.87%)
Oct 28, 2019	51.33	51.97	51.03	51.45	33,210,768	+0.56(+1.10%)
Oct 25, 2019	49.78	51.10	49.71	50.89	42,513,808	+1.91(+3.90%)
Oct 24, 2019	48.95	49.31	48.61	48.98	23,996,834	+0.44(+0.91%)
Oct 23, 2019	47.78	48.68	47.53	48.54	28,680,644	-0.13(-0.27%)
Oct 22, 2019	49.34	50.39	48.59	48.67	33,872,028	-0.10(-0.20%)
Oct 21, 2019	48.01	48.90	47.82	48.77	26,802,466	+1.37(+2.90%)
Oct 18, 2019	48.34	48.67	46.65	47.39	30,911,462	-0.95(-1.96%)
Oct 17, 2019	48.76	49.21	47.79	48.34	26,542,184	+0.02(+0.04%)
Oct 16, 2019	48.51	49.56	48.20	48.32	43,465,952	-0.54(-1.10%)
Oct 15, 2019	47.31	49.58	47.17	48.86	67,083,988	+2.45(+5.28%)
Oct 14, 2019	46.19	46.62	45.87	46.41	21,120,680	+0.13(+0.29%)
Oct 11, 2019	46.38	47.11	46.19	46.27	45,304,868	+0.74(+1.62%)
Oct 10, 2019	44.94	46.05	44.88	45.54	32,893,194	+0.58(+1.28%)
Oct 09, 2019	44.86	45.45	44.57	44.96	30,849,274	+0.87(+1.96%)
Oct 08, 2019	44.94	44.94	43.91	44.09	45,111,224	-1.77(-3.85%)
Oct 07, 2019	45.92	46.86	45.84	45.86	49,044,332	+0.59(+1.30%)
Oct 04, 2019	45.13	45.57	44.48	45.27	26,925,842	+0.16(+0.36%)
Oct 03, 2019	43.10	45.17	42.79	45.11	46,482,216	+2.06(+4.78%)
Oct 02, 2019	43.07	43.19	42.33	43.05	29,690,912	-0.24(-0.55%)

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.