Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	55.44	55.56	55.34	55.51	94,571	-0.01(-0.01%)
Dec 30, 2019	55.81	55.81	55.44	55.51	65,825	-0.34(-0.61%)
Dec 27, 2019	55.98	56.00	55.75	55.85	37,417	-0.06(-0.10%)
Dec 26, 2019	55.64	55.91	55.63	55.91	22,927	+0.43(+0.78%)
Dec 24, 2019	55.40	55.51	55.40	55.48	21,381	+0.11(+0.20%)
Dec 23, 2019	55.66	55.66	55.35	55.37	46,146	-0.17(-0.30%)
Dec 20, 2019	55.46	55.58	55.46	55.53	43,996	+0.24(+0.44%)
Dec 19, 2019	54.94	55.32	54.94	55.29	53,354	+0.39(+0.70%)
Dec 18, 2019	55.07	55.17	54.90	54.90	58,383	-0.12(-0.22%)
Dec 17, 2019	54.87	55.11	54.87	55.02	92,478	+0.28(+0.52%)
Dec 16, 2019	54.81	54.94	54.74	54.74	237,670	+0.20(+0.37%)
Dec 13, 2019	54.51	54.61	54.33	54.54	77,927	-0.00(-0.01%)
Dec 12, 2019	54.16	54.63	54.10	54.54	108,513	+0.48(+0.89%)
Dec 11, 2019	53.90	54.06	53.88	54.06	32,630	+0.14(+0.26%)
Dec 10, 2019	54.09	54.13	53.91	53.92	32,135	-0.26(-0.49%)
Dec 09, 2019	54.23	54.40	54.18	54.18	48,409	-0.08(-0.15%)
Dec 06, 2019	54.17	54.35	54.17	54.26	46,179	+0.37(+0.69%)
Dec 05, 2019	54.14	54.14	53.77	53.89	101,095	-0.03(-0.06%)
Dec 04, 2019	54.02	54.06	53.92	53.92	130,654	+0.14(+0.25%)
Dec 03, 2019	53.77	53.81	53.49	53.79	84,520	-0.50(-0.92%)
Dec 02, 2019	54.75	54.75	54.13	54.28	150,952	-0.42(-0.77%)
Nov 29, 2019	55.00	55.00	54.68	54.71	17,317	-0.35(-0.63%)
Nov 27, 2019	54.78	55.05	54.78	55.05	37,520	+0.43(+0.78%)
Nov 26, 2019	54.22	54.65	54.22	54.63	198,995	+0.31(+0.56%)
Nov 25, 2019	54.20	54.33	54.20	54.32	250,741	+0.28(+0.53%)
Nov 22, 2019	53.92	54.04	53.76	54.04	1,990,247	+0.22(+0.40%)
Nov 21, 2019	54.01	54.01	53.75	53.82	246,403	-0.09(-0.17%)
Nov 20, 2019	54.18	54.24	53.62	53.91	83,366	-0.20(-0.37%)
Nov 19, 2019	54.17	54.25	53.92	54.11	110,587	-0.28(-0.52%)
Nov 18, 2019	54.10	54.44	54.02	54.40	176,120	+0.29(+0.53%)
Nov 15, 2019	54.45	54.45	54.07	54.11	178,120	-0.07(-0.12%)
Nov 14, 2019	54.01	54.18	53.84	54.18	47,445	+0.27(+0.50%)
Nov 13, 2019	53.63	53.93	53.59	53.91	49,424	+0.15(+0.27%)
Nov 12, 2019	53.82	53.96	53.69	53.76	52,401	-0.02(-0.04%)
Nov 11, 2019	53.57	53.80	53.57	53.78	42,658	+0.01(+0.02%)
Nov 08, 2019	53.87	53.87	53.63	53.77	47,416	+0.13(+0.24%)
Nov 07, 2019	53.90	53.99	53.60	53.64	76,200	-0.08(-0.15%)
Nov 06, 2019	53.81	53.81	53.50	53.72	76,929	-0.05(-0.09%)
Nov 05, 2019	53.67	53.83	53.63	53.77	73,903	+0.12(+0.23%)
Nov 04, 2019	53.72	53.77	53.57	53.65	69,170	+0.08(+0.14%)
Nov 01, 2019	53.57	53.62	53.43	53.57	101,841	+0.25(+0.47%)
Oct 31, 2019	53.49	53.49	53.07	53.32	154,012	-0.19(-0.36%)
Oct 30, 2019	53.32	53.58	53.15	53.51	94,807	+0.18(+0.35%)
Oct 29, 2019	53.55	53.59	53.33	53.33	90,012	-0.36(-0.66%)
Oct 28, 2019	53.59	53.71	53.59	53.69	86,334	+0.25(+0.47%)
Oct 25, 2019	52.88	53.55	52.88	53.44	39,582	+0.28(+0.53%)
Oct 24, 2019	53.31	53.37	53.01	53.16	88,738	+0.03(+0.06%)
Oct 23, 2019	53.25	53.25	52.99	53.12	49,049	-0.12(-0.23%)
Oct 22, 2019	53.49	53.53	53.23	53.25	58,585	-0.28(-0.52%)
Oct 21, 2019	53.60	53.66	53.44	53.53	45,985	+0.14(+0.27%)
Oct 18, 2019	53.59	53.66	53.24	53.38	103,491	-0.29(-0.53%)
Oct 17, 2019	53.74	53.80	53.59	53.67	115,930	+0.27(+0.51%)
Oct 16, 2019	53.18	53.45	53.18	53.40	1,984,343	+0.17(+0.33%)
Oct 15, 2019	52.92	53.30	52.92	53.22	67,471	+0.38(+0.73%)
Oct 14, 2019	52.88	52.91	52.80	52.84	52,096	-0.06(-0.12%)
Oct 11, 2019	52.90	53.31	52.86	52.90	103,903	+0.54(+1.03%)
Oct 10, 2019	51.99	52.43	51.99	52.36	77,160	+0.33(+0.64%)
Oct 09, 2019	51.96	52.18	51.84	52.03	68,407	+0.34(+0.66%)
Oct 08, 2019	51.83	52.12	51.66	51.69	238,846	-0.54(-1.04%)
Oct 07, 2019	52.17	52.44	52.15	52.23	84,887	-0.06(-0.11%)
Oct 04, 2019	51.81	52.31	51.81	52.29	63,908	+0.62(+1.19%)
Oct 03, 2019	51.43	51.71	50.87	51.67	208,396	+0.09(+0.18%)
Oct 02, 2019	52.05	52.05	51.34	51.58	406,341	-0.76(-1.46%)

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.