Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.00	54.32	53.47	54.06	37,114	-0.08(-0.14%)
Dec 30, 2019	54.00	54.13	53.11	54.13	39,987	+0.08(+0.15%)
Dec 27, 2019	53.83	54.06	53.09	54.05	26,680	+0.36(+0.66%)
Dec 26, 2019	53.02	54.13	52.57	53.69	40,709	+0.79(+1.50%)
Dec 24, 2019	52.98	53.15	52.49	52.90	13,340	+0.18(+0.34%)
Dec 23, 2019	52.69	53.44	51.45	52.72	49,436	+0.02(+0.04%)
Dec 20, 2019	53.41	53.45	51.88	52.70	64,983	-0.55(-1.02%)
Dec 19, 2019	53.27	53.84	52.25	53.24	46,640	-0.12(-0.23%)
Dec 18, 2019	52.96	53.38	52.04	53.36	59,026	+0.45(+0.84%)
Dec 17, 2019	51.33	53.00	51.33	52.91	45,995	+1.62(+3.16%)
Dec 16, 2019	50.81	51.70	50.55	51.29	25,105	+0.49(+0.97%)
Dec 13, 2019	50.86	51.20	49.96	50.80	26,548	+0.02(+0.04%)
Dec 12, 2019	50.08	51.40	50.08	50.78	28,039	+0.62(+1.24%)
Dec 11, 2019	48.95	50.16	48.93	50.16	19,600	+1.23(+2.51%)
Dec 10, 2019	48.11	49.19	48.08	48.93	18,787	+0.95(+1.97%)
Dec 09, 2019	48.52	49.11	47.99	47.99	26,636	-0.50(-1.03%)
Dec 06, 2019	49.11	49.98	48.48	48.49	16,906	-0.32(-0.65%)
Dec 05, 2019	49.31	49.55	48.52	48.80	37,604	-0.40(-0.82%)
Dec 04, 2019	49.48	50.55	48.97	49.20	35,907	+0.01(+0.02%)
Dec 03, 2019	48.48	49.60	48.21	49.20	39,546	+0.83(+1.72%)
Dec 02, 2019	48.51	48.99	48.15	48.36	29,461	+0.22(+0.46%)
Nov 29, 2019	48.99	49.31	48.15	48.15	13,736	-0.88(-1.79%)
Nov 27, 2019	47.99	49.24	47.81	49.02	26,812	+1.14(+2.39%)
Nov 26, 2019	48.74	49.78	47.58	47.88	72,504	-1.10(-2.24%)
Nov 25, 2019	47.86	49.37	47.79	48.98	21,188	+1.24(+2.60%)
Nov 22, 2019	47.93	48.22	47.74	47.74	11,490	+0.04(+0.08%)
Nov 21, 2019	47.18	48.11	46.56	47.70	28,804	+0.62(+1.32%)
Nov 20, 2019	47.59	48.34	46.94	47.08	24,141	-0.70(-1.46%)
Nov 19, 2019	48.31	48.31	47.33	47.77	17,544	-0.30(-0.61%)
Nov 18, 2019	49.45	49.97	47.93	48.07	18,800	-1.51(-3.04%)
Nov 15, 2019	49.08	50.15	49.08	49.58	28,265	+0.61(+1.24%)
Nov 14, 2019	48.46	49.03	47.70	48.97	27,763	+0.36(+0.75%)
Nov 13, 2019	47.72	49.12	47.71	48.61	45,986	+0.53(+1.10%)
Nov 12, 2019	47.65	48.68	47.47	48.08	25,504	+0.45(+0.95%)
Nov 11, 2019	48.15	48.27	47.49	47.62	24,749	-0.73(-1.50%)
Nov 08, 2019	48.57	49.15	47.98	48.35	16,113	-0.26(-0.53%)
Nov 07, 2019	48.46	48.67	47.99	48.61	15,285	+0.39(+0.82%)
Nov 06, 2019	48.46	48.94	48.09	48.21	22,955	-0.45(-0.92%)
Nov 05, 2019	48.62	49.14	48.34	48.66	21,572	+0.20(+0.41%)
Nov 04, 2019	46.77	49.21	46.22	48.46	25,766	+2.28(+4.93%)
Nov 01, 2019	46.59	47.44	46.17	46.18	57,322	-0.19(-0.41%)
Oct 31, 2019	46.89	46.93	46.13	46.37	51,170	-0.51(-1.10%)
Oct 30, 2019	47.57	48.13	46.63	46.89	34,630	-0.37(-0.77%)
Oct 29, 2019	48.00	48.05	47.01	47.25	26,129	-0.72(-1.49%)
Oct 28, 2019	48.19	48.93	47.60	47.97	66,371	-0.08(-0.17%)
Oct 25, 2019	48.30	49.56	47.68	48.05	36,109	-0.42(-0.88%)
Oct 24, 2019	49.76	50.91	47.77	48.47	114,059	-1.14(-2.30%)
Oct 23, 2019	49.20	50.01	48.51	49.61	34,183	+0.40(+0.82%)
Oct 22, 2019	50.43	50.81	49.21	49.21	22,140	-1.30(-2.57%)
Oct 21, 2019	48.62	51.24	48.62	50.51	43,562	+2.15(+4.44%)
Oct 18, 2019	47.98	49.16	47.20	48.36	24,699	+0.06(+0.12%)
Oct 17, 2019	48.04	48.69	47.57	48.30	19,583	+0.55(+1.15%)
Oct 16, 2019	47.94	48.32	47.65	47.75	34,626	-0.74(-1.54%)
Oct 15, 2019	47.14	48.93	47.14	48.50	101,911	+1.42(+3.01%)
Oct 14, 2019	47.38	48.33	46.22	47.08	52,729	-0.54(-1.14%)
Oct 11, 2019	46.81	47.98	46.46	47.62	47,653	+1.15(+2.48%)
Oct 10, 2019	46.76	47.64	46.31	46.47	49,416	-0.24(-0.51%)
Oct 09, 2019	46.78	48.08	46.09	46.71	40,481	+0.28(+0.59%)
Oct 08, 2019	47.01	47.01	45.78	46.43	55,776	-0.66(-1.39%)
Oct 07, 2019	47.59	48.15	46.78	47.09	56,736	-0.57(-1.19%)
Oct 04, 2019	47.28	47.94	46.74	47.65	81,750	+0.37(+0.79%)
Oct 03, 2019	47.22	48.51	46.57	47.28	108,852	-0.23(-0.49%)
Oct 02, 2019	48.06	48.68	46.45	47.51	43,455	-0.76(-1.57%)

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.