Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	55.76	56.09	55.73	56.06	1,532,125	+0.21(+0.37%)
Dec 30, 2019	56.10	56.16	55.72	55.85	1,177,837	-0.24(-0.44%)
Dec 27, 2019	56.29	56.29	55.98	56.10	830,087	-0.03(-0.05%)
Dec 26, 2019	56.11	56.18	56.00	56.12	820,695	+0.08(+0.13%)
Dec 24, 2019	56.02	56.05	55.94	56.05	650,988	+0.07(+0.12%)
Dec 23, 2019	56.11	56.22	55.92	55.98	1,378,557	+0.01(+0.02%)
Dec 20, 2019	55.90	56.03	55.81	55.97	1,669,002	+0.32(+0.57%)
Dec 19, 2019	55.54	55.72	55.46	55.65	1,558,383	+0.20(+0.36%)
Dec 18, 2019	55.48	55.53	55.33	55.46	1,482,831	+0.07(+0.12%)
Dec 17, 2019	55.48	55.65	55.30	55.39	1,053,706	+0.00(+0.00%)
Dec 16, 2019	55.34	55.64	55.30	55.39	1,416,901	+0.40(+0.73%)
Dec 13, 2019	55.10	55.35	54.83	54.99	1,310,417	-0.13(-0.24%)
Dec 12, 2019	54.72	55.26	54.61	55.12	1,891,630	+0.44(+0.80%)
Dec 11, 2019	54.69	54.88	54.52	54.68	1,387,180	+0.08(+0.15%)
Dec 10, 2019	54.69	54.76	54.49	54.60	1,175,705	-0.07(-0.12%)
Dec 09, 2019	54.82	54.86	54.66	54.66	1,378,622	-0.17(-0.31%)
Dec 06, 2019	54.76	54.97	54.71	54.83	1,304,755	+0.45(+0.83%)
Dec 05, 2019	54.45	54.47	54.22	54.38	1,388,077	+0.04(+0.07%)
Dec 04, 2019	54.20	54.59	54.00	54.35	1,538,873	+0.31(+0.57%)
Dec 03, 2019	53.83	54.04	53.60	54.04	1,251,741	-0.30(-0.55%)
Dec 02, 2019	54.89	54.98	54.30	54.34	1,539,026	-0.51(-0.94%)
Nov 29, 2019	55.06	55.08	54.79	54.85	514,829	-0.30(-0.54%)
Nov 27, 2019	55.06	55.15	54.91	55.15	961,393	+0.28(+0.51%)
Nov 26, 2019	54.72	54.91	54.63	54.87	1,171,915	+0.15(+0.27%)
Nov 25, 2019	54.42	54.75	54.42	54.72	1,305,149	+0.51(+0.95%)
Nov 22, 2019	54.20	54.31	54.00	54.21	871,866	+0.13(+0.24%)
Nov 21, 2019	54.37	54.37	54.01	54.07	974,617	-0.29(-0.53%)
Nov 20, 2019	54.30	54.53	54.03	54.37	1,015,646	-0.07(-0.14%)
Nov 19, 2019	54.51	54.55	54.22	54.44	970,563	+0.10(+0.19%)
Nov 18, 2019	54.30	54.40	54.24	54.34	972,231	-0.01(-0.02%)
Nov 15, 2019	54.22	54.35	54.09	54.35	1,081,260	+0.37(+0.69%)
Nov 14, 2019	53.78	53.97	53.76	53.97	875,670	+0.19(+0.35%)
Nov 13, 2019	53.55	53.88	53.49	53.78	1,446,481	+0.05(+0.09%)
Nov 12, 2019	53.80	53.99	53.68	53.74	782,245	+0.00(+0.00%)
Nov 11, 2019	53.53	53.76	53.35	53.74	577,683	-0.06(-0.10%)
Nov 08, 2019	53.52	53.79	53.39	53.79	722,086	+0.18(+0.33%)
Nov 07, 2019	53.87	53.95	53.55	53.62	1,226,764	+0.08(+0.16%)
Nov 06, 2019	53.63	53.63	53.39	53.53	781,566	-0.18(-0.33%)
Nov 05, 2019	53.86	53.98	53.63	53.71	838,732	-0.03(-0.05%)
Nov 04, 2019	53.89	53.92	53.67	53.74	711,674	+0.16(+0.30%)
Nov 01, 2019	53.22	53.58	53.09	53.58	1,021,540	+0.65(+1.22%)
Oct 31, 2019	53.19	53.19	52.67	52.93	764,738	-0.33(-0.62%)
Oct 30, 2019	53.23	53.31	52.90	53.26	812,027	+0.04(+0.07%)
Oct 29, 2019	53.06	53.37	52.98	53.22	590,486	+0.10(+0.19%)
Oct 28, 2019	53.16	53.33	53.00	53.12	705,109	+0.17(+0.32%)
Oct 25, 2019	52.76	53.08	52.73	52.95	813,963	+0.16(+0.30%)
Oct 24, 2019	52.84	52.87	52.58	52.79	843,561	+0.16(+0.30%)
Oct 23, 2019	52.50	52.71	52.37	52.63	544,569	+0.12(+0.23%)
Oct 22, 2019	52.78	52.82	52.51	52.51	654,408	-0.20(-0.37%)
Oct 21, 2019	52.65	52.76	52.56	52.71	803,922	+0.34(+0.64%)
Oct 18, 2019	52.30	52.64	52.06	52.37	854,559	-0.07(-0.12%)
Oct 17, 2019	52.43	52.59	52.32	52.44	1,794,081	+0.22(+0.43%)
Oct 16, 2019	52.27	52.39	52.10	52.21	1,245,393	-0.11(-0.21%)
Oct 15, 2019	52.11	52.46	52.01	52.32	837,980	+0.36(+0.68%)
Oct 14, 2019	51.98	52.02	51.79	51.97	458,250	-0.11(-0.22%)
Oct 11, 2019	51.92	52.44	51.92	52.08	993,443	+0.74(+1.44%)
Oct 10, 2019	51.10	51.52	51.06	51.34	889,157	+0.26(+0.51%)
Oct 09, 2019	51.00	51.27	50.88	51.08	927,240	+0.42(+0.83%)
Oct 08, 2019	51.21	51.21	50.59	50.66	1,485,891	-0.92(-1.78%)
Oct 07, 2019	51.69	51.91	51.48	51.58	1,505,236	-0.22(-0.42%)
Oct 04, 2019	51.34	51.80	51.22	51.79	1,074,957	+0.59(+1.15%)
Oct 03, 2019	50.71	51.23	50.23	51.20	1,671,330	+0.36(+0.70%)
Oct 02, 2019	51.35	51.48	50.54	50.85	1,120,691	-0.78(-1.50%)

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.