Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.05	54.61	53.90	54.58	2,325,607	+0.18(+0.33%)
Dec 30, 2019	54.58	54.98	54.18	54.40	1,596,016	-0.21(-0.38%)
Dec 27, 2019	54.90	55.00	54.59	54.61	1,831,897	-0.30(-0.55%)
Dec 26, 2019	54.73	55.25	54.31	54.91	1,700,360	+0.38(+0.70%)
Dec 24, 2019	54.89	54.93	54.48	54.53	892,864	-0.28(-0.51%)
Dec 23, 2019	54.20	54.92	54.03	54.81	2,506,793	+0.58(+1.06%)
Dec 20, 2019	53.52	54.34	53.21	54.23	7,165,515	+0.87(+1.64%)
Dec 19, 2019	53.33	53.68	53.22	53.36	3,185,488	+0.07(+0.12%)
Dec 18, 2019	53.16	54.00	52.94	53.29	5,106,011	+0.38(+0.72%)
Dec 17, 2019	53.08	53.40	52.75	52.91	2,779,458	-0.02(-0.04%)
Dec 16, 2019	53.01	53.19	52.71	52.93	2,343,802	+0.16(+0.30%)
Dec 13, 2019	52.65	52.96	52.25	52.78	3,342,419	+0.19(+0.36%)
Dec 12, 2019	52.27	53.28	52.16	52.59	2,939,544	+0.23(+0.44%)
Dec 11, 2019	52.63	53.04	52.15	52.36	2,662,091	+0.06(+0.12%)
Dec 10, 2019	51.84	52.65	51.84	52.29	2,707,104	+0.22(+0.42%)
Dec 09, 2019	51.22	52.18	51.21	52.08	2,173,771	+0.44(+0.85%)
Dec 06, 2019	51.30	51.82	51.13	51.64	2,136,774	+0.44(+0.86%)
Dec 05, 2019	51.21	51.53	51.02	51.20	1,824,007	+0.11(+0.21%)
Dec 04, 2019	50.92	51.43	50.78	51.09	2,551,960	+0.46(+0.91%)
Dec 03, 2019	50.83	50.85	50.34	50.63	2,367,277	-0.45(-0.89%)
Dec 02, 2019	51.44	51.78	50.98	51.08	2,652,962	-0.17(-0.32%)
Nov 29, 2019	51.33	51.59	50.95	51.25	1,341,099	-0.27(-0.53%)
Nov 27, 2019	51.90	51.90	50.78	51.52	2,412,536	-0.27(-0.53%)
Nov 26, 2019	51.92	52.14	51.45	51.79	2,859,770	-0.13(-0.25%)
Nov 25, 2019	51.74	52.04	51.64	51.92	1,683,530	+0.26(+0.50%)
Nov 22, 2019	51.71	52.10	51.57	51.66	2,018,095	+0.15(+0.29%)
Nov 21, 2019	51.22	51.54	50.66	51.51	2,303,970	+0.45(+0.89%)
Nov 20, 2019	50.27	51.28	50.18	51.06	2,409,921	+0.74(+1.48%)
Nov 19, 2019	50.83	50.90	50.29	50.32	2,434,872	-0.74(-1.45%)
Nov 18, 2019	51.24	51.33	50.89	51.06	2,065,457	-0.36(-0.70%)
Nov 15, 2019	50.88	51.47	50.84	51.42	2,400,474	+0.82(+1.61%)
Nov 14, 2019	51.17	51.27	50.42	50.60	2,311,723	-0.36(-0.71%)
Nov 13, 2019	50.59	51.31	50.28	50.97	2,143,422	+0.33(+0.66%)
Nov 12, 2019	50.53	51.15	50.45	50.63	2,416,485	+0.20(+0.40%)
Nov 11, 2019	50.29	50.68	50.15	50.43	2,119,209	-0.40(-0.79%)
Nov 08, 2019	50.33	50.85	49.99	50.84	2,433,194	+0.51(+1.02%)
Nov 07, 2019	51.38	51.49	50.14	50.32	2,888,064	-0.71(-1.40%)
Nov 06, 2019	51.61	51.95	50.88	51.04	2,779,814	-0.78(-1.50%)
Nov 05, 2019	52.12	52.34	51.34	51.82	2,237,087	-0.06(-0.11%)
Nov 04, 2019	51.47	52.03	51.18	51.87	2,984,844	+1.20(+2.38%)
Nov 01, 2019	49.89	50.71	49.52	50.67	2,422,380	+0.96(+1.94%)
Oct 31, 2019	49.61	50.07	49.17	49.71	3,696,894	-0.11(-0.23%)
Oct 30, 2019	50.78	51.61	49.24	49.82	4,164,624	-1.16(-2.28%)
Oct 29, 2019	50.50	51.19	50.30	50.98	3,304,239	+0.31(+0.62%)
Oct 28, 2019	51.09	51.59	50.46	50.67	2,638,441	-0.26(-0.52%)
Oct 25, 2019	50.77	51.03	50.36	50.93	1,808,315	+0.19(+0.36%)
Oct 24, 2019	50.87	51.26	50.60	50.75	2,368,357	+0.27(+0.54%)
Oct 23, 2019	49.86	50.52	49.49	50.48	2,451,181	+0.41(+0.82%)
Oct 22, 2019	49.70	51.01	49.62	50.06	4,091,655	+0.52(+1.05%)
Oct 21, 2019	49.36	49.59	49.17	49.54	1,861,593	+0.28(+0.58%)
Oct 18, 2019	48.92	49.53	48.88	49.26	2,490,507	+0.38(+0.77%)
Oct 17, 2019	48.77	49.06	48.45	48.88	2,018,107	+0.16(+0.32%)
Oct 16, 2019	48.99	49.19	48.55	48.72	2,698,046	-0.57(-1.16%)
Oct 15, 2019	49.16	49.88	49.14	49.29	2,607,258	+0.08(+0.16%)
Oct 14, 2019	49.21	49.34	48.64	49.22	1,950,035	-0.26(-0.53%)
Oct 11, 2019	49.49	49.87	49.22	49.48	2,757,708	+0.38(+0.78%)
Oct 10, 2019	48.92	49.36	48.52	49.09	2,401,509	+0.26(+0.52%)
Oct 09, 2019	49.04	49.44	48.76	48.84	2,680,467	+0.29(+0.60%)
Oct 08, 2019	49.97	50.19	48.46	48.55	4,280,299	-1.79(-3.56%)
Oct 07, 2019	51.29	51.33	50.34	50.34	2,026,452	-0.93(-1.82%)
Oct 04, 2019	51.24	51.56	50.99	51.27	1,978,160	+0.03(+0.06%)
Oct 03, 2019	50.67	51.47	50.30	51.24	2,050,236	+0.26(+0.50%)
Oct 02, 2019	51.51	51.56	50.95	50.99	2,692,716	-0.77(-1.49%)

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.