Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	52.10	53.05	51.80	51.85	131,800	-0.42(-0.80%)
Dec 30, 2019	52.90	53.30	51.89	52.27	127,069	-0.56(-1.06%)
Dec 27, 2019	52.89	53.40	52.29	52.83	142,500	-0.16(-0.30%)
Dec 26, 2019	52.82	53.13	52.31	52.99	125,088	-0.01(-0.02%)
Dec 24, 2019	52.33	53.13	51.88	53.00	45,000	+0.71(+1.36%)
Dec 23, 2019	52.44	52.65	51.37	52.29	191,095	-0.14(-0.27%)
Dec 20, 2019	53.22	53.22	52.27	52.43	707,400	-0.69(-1.30%)
Dec 19, 2019	53.43	53.73	52.64	53.12	79,603	-0.24(-0.45%)
Dec 18, 2019	54.44	54.80	53.07	53.36	164,684	-0.98(-1.80%)
Dec 17, 2019	54.00	54.49	53.54	54.34	100,594	+0.53(+0.98%)
Dec 16, 2019	53.57	54.99	53.33	53.81	165,492	+0.66(+1.24%)
Dec 13, 2019	53.49	53.67	52.08	53.15	240,000	-0.35(-0.65%)
Dec 12, 2019	54.18	54.98	53.31	53.50	93,084	-0.75(-1.38%)
Dec 11, 2019	55.57	55.78	53.97	54.25	119,911	-1.17(-2.11%)
Dec 10, 2019	55.47	56.81	54.82	55.42	134,772	-0.12(-0.22%)
Dec 09, 2019	57.33	58.20	55.44	55.54	145,812	-1.94(-3.38%)
Dec 06, 2019	57.08	58.73	57.01	57.48	149,500	+0.43(+0.75%)
Dec 05, 2019	57.18	57.89	56.68	57.05	171,827	-0.01(-0.02%)
Dec 04, 2019	57.00	57.97	56.91	57.06	136,690	+0.17(+0.30%)
Dec 03, 2019	56.48	57.17	55.14	56.89	182,722	+0.32(+0.57%)
Dec 02, 2019	57.60	58.00	56.03	56.57	162,260	-1.23(-2.13%)
Nov 29, 2019	57.27	57.94	56.70	57.80	50,100	+0.30(+0.52%)
Nov 27, 2019	57.93	58.33	57.17	57.50	99,000	-0.11(-0.19%)
Nov 26, 2019	58.38	58.44	57.46	57.61	112,747	-0.76(-1.30%)
Nov 25, 2019	57.67	58.78	57.63	58.37	105,800	+0.77(+1.34%)
Nov 22, 2019	58.15	58.36	57.38	57.60	110,900	-0.63(-1.08%)
Nov 21, 2019	58.34	58.55	57.10	58.23	121,648	-0.27(-0.46%)
Nov 20, 2019	59.75	61.03	58.29	58.50	140,798	-1.63(-2.71%)
Nov 19, 2019	60.46	61.25	60.13	60.13	101,634	+0.04(+0.07%)
Nov 18, 2019	59.92	60.80	59.90	60.09	87,046	+0.08(+0.13%)
Nov 15, 2019	60.11	60.43	58.63	60.01	87,200	+0.24(+0.40%)
Nov 14, 2019	60.80	60.91	59.76	59.77	85,003	-0.76(-1.26%)
Nov 13, 2019	59.98	60.87	58.95	60.53	124,023	+0.08(+0.13%)
Nov 12, 2019	60.23	61.39	60.18	60.45	98,707	+0.22(+0.37%)
Nov 11, 2019	60.01	60.54	59.31	60.23	130,848	+0.01(+0.02%)
Nov 08, 2019	60.13	60.49	58.98	60.22	158,900	-0.19(-0.31%)
Nov 07, 2019	60.92	61.43	60.16	60.41	134,355	-0.07(-0.12%)
Nov 06, 2019	62.30	62.34	60.28	60.48	195,629	-2.13(-3.40%)
Nov 05, 2019	64.68	67.09	62.01	62.61	274,925	-4.12(-6.17%)
Nov 04, 2019	69.01	69.01	66.63	66.73	186,457	-1.80(-2.63%)
Nov 01, 2019	70.85	71.05	68.46	68.53	179,000	-1.86(-2.64%)
Oct 31, 2019	70.01	70.96	69.38	70.39	223,727	+0.72(+1.03%)
Oct 30, 2019	67.88	70.59	67.45	69.67	207,240	+2.16(+3.20%)
Oct 29, 2019	69.76	69.89	67.05	67.51	296,083	-2.54(-3.63%)
Oct 28, 2019	74.19	75.00	67.05	70.05	452,900	-3.31(-4.51%)
Oct 25, 2019	63.00	75.72	62.12	73.36	1,221,100	+19.09(+35.18%)
Oct 24, 2019	55.76	55.76	53.94	54.27	185,451	-1.28(-2.30%)
Oct 23, 2019	56.03	56.47	55.01	55.55	154,037	-0.42(-0.75%)
Oct 22, 2019	57.22	57.35	55.96	55.97	204,687	-1.00(-1.76%)
Oct 21, 2019	58.36	58.94	56.50	56.97	112,116	-0.90(-1.56%)
Oct 18, 2019	58.08	59.59	57.75	57.87	107,000	-0.41(-0.70%)
Oct 17, 2019	58.15	59.39	58.15	58.28	114,621	+0.21(+0.36%)
Oct 16, 2019	57.23	58.43	56.85	58.07	101,989	+0.67(+1.17%)
Oct 15, 2019	57.20	58.04	56.79	57.40	108,257	+0.44(+0.77%)
Oct 14, 2019	56.75	57.36	56.18	56.96	117,218	-0.15(-0.26%)
Oct 11, 2019	57.00	59.76	56.81	57.11	166,300	+0.83(+1.47%)
Oct 10, 2019	56.03	56.70	55.77	56.28	138,180	+0.54(+0.97%)
Oct 09, 2019	56.95	57.55	55.68	55.74	96,440	-0.95(-1.68%)
Oct 08, 2019	56.41	57.52	55.75	56.69	156,553	-0.18(-0.32%)
Oct 07, 2019	57.07	57.35	56.42	56.87	151,343	-0.20(-0.35%)
Oct 04, 2019	56.10	57.61	56.10	57.07	146,100	+1.01(+1.80%)
Oct 03, 2019	56.64	57.84	55.34	56.06	131,861	-0.91(-1.60%)
Oct 02, 2019	57.25	58.27	56.62	56.97	203,133	-0.62(-1.08%)

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.