Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	56.66	57.42	56.66	57.16	787,658	+0.24(+0.43%)
Dec 30, 2019	56.42	57.07	56.26	56.92	756,161	+0.40(+0.70%)
Dec 27, 2019	56.87	56.90	56.42	56.52	1,080,075	-0.06(-0.11%)
Dec 26, 2019	56.58	56.68	56.32	56.58	628,517	+0.28(+0.50%)
Dec 24, 2019	56.36	56.45	56.17	56.30	201,499	+0.05(+0.10%)
Dec 23, 2019	56.41	56.45	55.97	56.25	601,860	+0.05(+0.10%)
Dec 20, 2019	56.45	56.56	56.00	56.20	1,498,761	+0.12(+0.21%)
Dec 19, 2019	55.75	56.16	55.36	56.08	822,918	+0.41(+0.73%)
Dec 18, 2019	56.06	56.25	55.58	55.67	1,686,416	-0.47(-0.84%)
Dec 17, 2019	55.95	56.39	55.84	56.14	991,376	+0.13(+0.23%)
Dec 16, 2019	56.31	57.03	55.92	56.01	2,368,633	+0.22(+0.39%)
Dec 13, 2019	55.86	56.51	55.46	55.80	1,511,907	-0.32(-0.56%)
Dec 12, 2019	55.00	56.19	54.79	56.11	1,006,731	+1.00(+1.81%)
Dec 11, 2019	54.20	55.18	54.10	55.12	1,100,333	+0.89(+1.64%)
Dec 10, 2019	54.22	54.78	54.11	54.23	1,608,891	-0.11(-0.20%)
Dec 09, 2019	53.66	54.41	53.57	54.34	1,535,144	+0.51(+0.94%)
Dec 06, 2019	53.43	54.01	53.06	53.83	1,137,300	+0.98(+1.85%)
Dec 05, 2019	52.52	52.97	52.52	52.86	1,334,357	+0.68(+1.30%)
Dec 04, 2019	52.21	53.13	52.08	52.18	1,316,127	+0.25(+0.49%)
Dec 03, 2019	51.79	52.10	51.41	51.92	1,528,462	-0.51(-0.97%)
Dec 02, 2019	52.78	53.13	52.19	52.43	794,753	-0.25(-0.48%)
Nov 29, 2019	53.05	53.08	52.59	52.68	257,287	-0.36(-0.68%)
Nov 27, 2019	53.25	53.29	52.79	53.05	852,063	-0.10(-0.18%)
Nov 26, 2019	52.61	53.16	52.50	53.14	956,599	+0.69(+1.31%)
Nov 25, 2019	52.45	52.75	52.29	52.46	745,842	+0.14(+0.26%)
Nov 22, 2019	51.91	52.53	51.89	52.32	831,295	+0.11(+0.21%)
Nov 21, 2019	52.58	52.83	51.86	52.21	866,645	-0.39(-0.74%)
Nov 20, 2019	52.78	53.08	52.18	52.60	967,431	-0.37(-0.70%)
Nov 19, 2019	52.88	53.21	52.64	52.97	885,403	+0.39(+0.74%)
Nov 18, 2019	52.01	52.61	51.51	52.58	759,483	+0.19(+0.36%)
Nov 15, 2019	52.36	52.63	52.13	52.39	1,024,017	+0.35(+0.67%)
Nov 14, 2019	51.66	52.14	51.66	52.04	1,245,536	+0.34(+0.66%)
Nov 13, 2019	51.48	51.84	51.36	51.70	731,952	-0.09(-0.17%)
Nov 12, 2019	52.36	52.36	51.62	51.79	1,127,318	-0.45(-0.86%)
Nov 11, 2019	51.65	52.35	51.56	52.24	782,820	+0.07(+0.14%)
Nov 08, 2019	52.22	52.53	52.01	52.17	888,407	-0.14(-0.28%)
Nov 07, 2019	52.80	53.11	52.00	52.31	978,300	-0.12(-0.22%)
Nov 06, 2019	52.28	52.47	51.89	52.43	1,081,758	-0.01(-0.02%)
Nov 05, 2019	52.78	52.89	52.29	52.44	1,200,057	-0.05(-0.09%)
Nov 04, 2019	52.80	53.12	52.23	52.48	1,462,183	-0.38(-0.72%)
Nov 01, 2019	52.07	53.01	51.56	52.86	1,083,770	+1.30(+2.51%)
Oct 31, 2019	52.13	52.39	51.20	51.56	820,946	-0.77(-1.46%)
Oct 30, 2019	52.78	52.80	51.77	52.33	700,075	-0.58(-1.09%)
Oct 29, 2019	53.09	53.71	52.49	52.91	964,271	-0.39(-0.73%)
Oct 28, 2019	52.72	53.56	52.72	53.29	705,942	+1.14(+2.19%)
Oct 25, 2019	52.08	52.30	51.53	52.15	1,005,803	-0.14(-0.28%)
Oct 24, 2019	51.56	53.24	51.38	52.29	1,676,754	+1.97(+3.92%)
Oct 23, 2019	50.42	50.49	49.87	50.32	1,428,339	-0.05(-0.11%)
Oct 22, 2019	50.46	50.68	49.80	50.38	1,360,070	+0.01(+0.02%)
Oct 21, 2019	50.19	50.75	49.93	50.37	1,044,535	+0.77(+1.54%)
Oct 18, 2019	48.83	50.13	48.56	49.60	1,275,579	+0.57(+1.16%)
Oct 17, 2019	49.32	49.84	48.96	49.03	748,332	-0.10(-0.20%)
Oct 16, 2019	49.59	49.97	48.99	49.13	1,605,478	-0.79(-1.59%)
Oct 15, 2019	49.26	50.23	49.25	49.93	1,271,451	+0.94(+1.91%)
Oct 14, 2019	48.53	49.20	48.53	48.99	1,024,648	+0.05(+0.09%)
Oct 11, 2019	48.84	49.43	48.78	48.94	1,353,880	+1.19(+2.49%)
Oct 10, 2019	46.99	47.87	46.99	47.76	691,979	+0.62(+1.32%)
Oct 09, 2019	47.99	48.23	47.10	47.13	1,271,312	-0.35(-0.74%)
Oct 08, 2019	48.08	48.18	47.48	47.49	1,707,042	-1.14(-2.35%)
Oct 07, 2019	48.38	48.88	48.15	48.63	1,205,808	-0.07(-0.15%)
Oct 04, 2019	47.72	48.78	47.58	48.70	954,380	+1.20(+2.52%)
Oct 03, 2019	48.21	48.68	46.91	47.50	1,539,726	-0.96(-1.99%)
Oct 02, 2019	48.18	49.21	47.77	48.47	1,882,533	-0.14(-0.30%)

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.