Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	62.04	62.42	61.94	62.11	754,249	-0.10(-0.17%)
Dec 30, 2019	62.28	62.51	61.90	62.21	506,945	+0.24(+0.39%)
Dec 27, 2019	62.15	62.15	61.45	61.97	340,893	-0.05(-0.08%)
Dec 26, 2019	61.96	62.22	61.76	62.02	265,319	+0.15(+0.24%)
Dec 24, 2019	61.83	62.09	61.52	61.87	152,331	+0.14(+0.22%)
Dec 23, 2019	62.55	62.55	61.42	61.73	336,211	-0.76(-1.22%)
Dec 20, 2019	62.47	62.55	62.10	62.49	1,801,702	+0.41(+0.65%)
Dec 19, 2019	62.11	62.39	61.84	62.09	500,332	+0.07(+0.11%)
Dec 18, 2019	62.47	62.47	61.87	62.02	542,389	-0.31(-0.50%)
Dec 17, 2019	61.84	62.42	61.59	62.33	413,181	+0.41(+0.66%)
Dec 16, 2019	61.94	62.44	61.51	61.92	621,013	+0.50(+0.82%)
Dec 13, 2019	61.43	62.02	60.97	61.42	513,019	-0.26(-0.42%)
Dec 12, 2019	60.03	61.74	60.03	61.68	610,627	+1.76(+2.94%)
Dec 11, 2019	59.69	60.24	59.56	59.92	444,924	-0.47(-0.78%)
Dec 10, 2019	60.45	60.69	60.21	60.40	400,985	-0.26(-0.42%)
Dec 09, 2019	60.22	60.80	60.18	60.65	547,096	+0.21(+0.34%)
Dec 06, 2019	60.54	60.87	60.38	60.45	545,332	+0.70(+1.18%)
Dec 05, 2019	59.26	59.83	59.20	59.74	531,354	+0.81(+1.37%)
Dec 04, 2019	58.53	59.56	58.46	58.94	629,772	+0.70(+1.19%)
Dec 03, 2019	58.76	58.76	57.92	58.24	497,674	-1.14(-1.92%)
Dec 02, 2019	60.54	60.76	59.28	59.38	599,380	-0.92(-1.52%)
Nov 29, 2019	60.22	60.79	60.08	60.30	263,404	-0.19(-0.31%)
Nov 27, 2019	60.34	60.67	60.02	60.49	352,526	+0.40(+0.67%)
Nov 26, 2019	60.09	60.29	59.74	60.09	551,301	-0.36(-0.60%)
Nov 25, 2019	60.09	60.62	59.80	60.45	759,529	+0.48(+0.80%)
Nov 22, 2019	60.10	60.18	59.39	59.97	382,466	-0.01(-0.01%)
Nov 21, 2019	59.75	60.33	59.37	59.97	954,141	+0.56(+0.94%)
Nov 20, 2019	58.82	59.42	58.44	59.42	1,191,322	+0.33(+0.57%)
Nov 19, 2019	59.37	59.65	59.00	59.08	598,215	-0.09(-0.15%)
Nov 18, 2019	59.62	59.97	58.86	59.17	900,754	-0.69(-1.15%)
Nov 15, 2019	60.43	60.69	59.75	59.85	383,398	-0.31(-0.51%)
Nov 14, 2019	60.16	60.76	60.05	60.16	599,346	-0.25(-0.41%)
Nov 13, 2019	60.78	60.91	59.88	60.41	654,793	-1.06(-1.72%)
Nov 12, 2019	61.75	61.96	61.06	61.47	535,990	-0.09(-0.15%)
Nov 11, 2019	61.37	62.20	61.37	61.56	358,027	-0.28(-0.46%)
Nov 08, 2019	61.94	62.22	61.54	61.85	395,048	-0.06(-0.10%)
Nov 07, 2019	62.22	62.59	61.50	61.91	758,263	+0.31(+0.50%)
Nov 06, 2019	61.39	61.61	60.71	61.60	937,416	+0.06(+0.10%)
Nov 05, 2019	61.42	62.44	61.35	61.54	839,054	+0.51(+0.83%)
Nov 04, 2019	61.88	61.99	60.49	61.03	1,591,299	-0.10(-0.17%)
Nov 01, 2019	59.51	61.25	59.34	61.13	1,888,102	+1.89(+3.19%)
Oct 31, 2019	61.23	61.23	58.60	59.24	8,277,675	-2.29(-3.72%)
Oct 30, 2019	62.58	62.58	61.12	61.54	851,474	-1.18(-1.88%)
Oct 29, 2019	61.99	63.05	61.83	62.71	822,151	-0.19(-0.30%)
Oct 28, 2019	63.14	63.59	62.66	62.90	555,566	+0.11(+0.18%)
Oct 25, 2019	62.78	63.47	62.64	62.79	388,524	-0.13(-0.20%)
Oct 24, 2019	63.82	63.82	62.34	62.92	447,603	-0.56(-0.88%)
Oct 23, 2019	62.30	63.59	61.93	63.48	1,130,953	+2.04(+3.33%)
Oct 22, 2019	61.19	62.34	60.56	61.43	469,370	+0.27(+0.45%)
Oct 21, 2019	61.48	61.95	61.06	61.16	648,095	+0.39(+0.64%)
Oct 18, 2019	59.80	61.02	59.75	60.77	406,465	+0.77(+1.29%)
Oct 17, 2019	60.44	60.45	59.79	60.00	458,090	-0.09(-0.16%)
Oct 16, 2019	60.64	60.65	59.90	60.09	807,494	-0.41(-0.68%)
Oct 15, 2019	60.52	61.03	60.01	60.51	703,937	+0.36(+0.60%)
Oct 14, 2019	59.67	60.31	59.47	60.15	215,588	+0.06(+0.10%)
Oct 11, 2019	60.04	60.74	60.02	60.09	480,326	+1.14(+1.94%)
Oct 10, 2019	58.73	59.53	58.46	58.94	353,343	+0.45(+0.76%)
Oct 09, 2019	58.50	58.81	57.80	58.50	508,237	+0.69(+1.19%)
Oct 08, 2019	58.44	58.44	57.70	57.81	437,423	-1.42(-2.39%)
Oct 07, 2019	59.40	59.69	58.95	59.23	458,522	-0.24(-0.40%)
Oct 04, 2019	58.58	59.49	58.24	59.47	325,032	+0.96(+1.64%)
Oct 03, 2019	58.06	58.52	57.17	58.51	331,842	+0.05(+0.09%)
Oct 02, 2019	58.50	58.76	57.68	58.46	448,227	-0.51(-0.86%)

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.