Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.72	51.13	50.46	50.85	3,341,509	+0.33(+0.65%)
Dec 30, 2019	50.34	50.55	50.32	50.52	2,708,682	+0.08(+0.15%)
Dec 27, 2019	50.58	50.63	50.38	50.45	2,268,858	-0.04(-0.09%)
Dec 26, 2019	50.45	50.69	50.32	50.49	3,441,622	+0.10(+0.21%)
Dec 24, 2019	50.50	50.60	50.33	50.39	1,047,219	-0.08(-0.15%)
Dec 23, 2019	50.57	50.81	50.14	50.46	2,858,802	-0.06(-0.12%)
Dec 20, 2019	50.56	50.85	49.97	50.52	7,072,386	+0.02(+0.03%)
Dec 19, 2019	51.11	51.45	50.50	50.51	4,541,883	-0.52(-1.01%)
Dec 18, 2019	51.09	51.29	50.62	51.02	4,855,884	+0.00(+0.00%)
Dec 17, 2019	51.10	51.61	51.01	51.02	3,240,821	-0.09(-0.17%)
Dec 16, 2019	50.63	51.16	50.59	51.11	3,385,309	+0.69(+1.37%)
Dec 13, 2019	50.40	50.67	50.31	50.42	3,671,305	+0.04(+0.09%)
Dec 12, 2019	50.17	50.51	49.88	50.38	4,643,000	+0.20(+0.39%)
Dec 11, 2019	49.73	50.24	49.55	50.18	3,942,512	+0.50(+1.01%)
Dec 10, 2019	49.95	49.95	49.64	49.68	4,891,117	-0.17(-0.35%)
Dec 09, 2019	50.05	50.16	49.77	49.85	2,135,835	-0.22(-0.43%)
Dec 06, 2019	50.14	50.36	50.04	50.07	2,415,970	-0.11(-0.22%)
Dec 05, 2019	50.31	50.35	50.04	50.18	4,256,424	-0.16(-0.32%)
Dec 04, 2019	49.81	50.49	49.81	50.34	3,393,454	+0.38(+0.75%)
Dec 03, 2019	49.98	50.30	49.90	49.96	4,779,708	-0.12(-0.24%)
Dec 02, 2019	50.41	50.64	49.88	50.08	3,004,023	-0.58(-1.15%)
Nov 29, 2019	51.01	51.26	50.57	50.66	1,455,341	-0.18(-0.35%)
Nov 27, 2019	50.84	50.85	50.34	50.84	2,810,594	-0.01(-0.02%)
Nov 26, 2019	50.95	51.09	50.63	50.85	3,037,247	-0.02(-0.05%)
Nov 25, 2019	51.25	51.56	50.76	50.88	2,397,138	-0.72(-1.39%)
Nov 22, 2019	51.95	52.05	51.25	51.60	1,810,982	-0.27(-0.53%)
Nov 21, 2019	51.88	52.05	51.69	51.87	2,110,289	-0.42(-0.80%)
Nov 20, 2019	51.79	52.33	51.59	52.29	2,830,027	+0.61(+1.17%)
Nov 19, 2019	51.95	52.03	51.41	51.68	3,279,592	-0.43(-0.82%)
Nov 18, 2019	52.19	52.71	52.00	52.11	1,996,193	+0.09(+0.18%)
Nov 15, 2019	51.81	52.03	51.58	52.01	1,921,725	+0.25(+0.48%)
Nov 14, 2019	52.15	52.27	51.67	51.77	2,472,018	-0.40(-0.77%)
Nov 13, 2019	51.56	52.21	51.52	52.17	2,861,829	+0.53(+1.03%)
Nov 12, 2019	52.01	52.07	51.60	51.64	2,196,952	-0.31(-0.59%)
Nov 11, 2019	52.46	52.58	51.88	51.95	1,335,043	-0.53(-1.01%)
Nov 08, 2019	52.24	52.49	52.01	52.48	1,542,086	+0.14(+0.26%)
Nov 07, 2019	52.68	52.77	52.24	52.34	2,179,709	-0.56(-1.07%)
Nov 06, 2019	52.98	53.47	52.84	52.90	3,200,613	+0.01(+0.02%)
Nov 05, 2019	52.92	53.30	52.73	52.89	3,112,817	-0.46(-0.86%)
Nov 04, 2019	53.75	54.10	53.14	53.36	2,168,148	-0.45(-0.84%)
Nov 01, 2019	54.17	54.40	53.72	53.81	2,449,334	-0.27(-0.51%)
Oct 31, 2019	54.07	54.30	53.47	54.08	2,867,179	+0.07(+0.13%)
Oct 30, 2019	53.31	54.03	53.21	54.01	1,903,793	+0.81(+1.53%)
Oct 29, 2019	52.94	53.34	52.86	53.20	1,972,036	+0.08(+0.14%)
Oct 28, 2019	53.48	53.71	53.00	53.12	1,732,952	-0.61(-1.13%)
Oct 25, 2019	54.09	54.21	53.61	53.73	1,734,071	-0.26(-0.47%)
Oct 24, 2019	53.48	54.06	53.48	53.99	1,408,037	+0.39(+0.73%)
Oct 23, 2019	53.48	53.62	53.22	53.59	1,985,461	+0.31(+0.58%)
Oct 22, 2019	53.36	53.63	53.20	53.29	1,464,085	+0.01(+0.02%)
Oct 21, 2019	53.33	53.40	53.06	53.28	1,511,132	+0.07(+0.13%)
Oct 18, 2019	52.86	53.28	52.80	53.21	2,092,522	+0.20(+0.39%)
Oct 17, 2019	52.72	53.14	52.58	53.01	1,485,288	+0.23(+0.44%)
Oct 16, 2019	52.73	52.96	52.48	52.77	3,608,312	-0.07(-0.13%)
Oct 15, 2019	52.88	53.15	52.71	52.84	2,029,948	+0.01(+0.02%)
Oct 14, 2019	53.30	53.47	52.77	52.83	1,774,767	-0.43(-0.80%)
Oct 11, 2019	52.58	54.57	52.43	53.26	2,564,642	+0.72(+1.37%)
Oct 10, 2019	52.45	52.67	52.13	52.54	1,957,568	-0.05(-0.10%)
Oct 09, 2019	52.31	52.89	52.31	52.60	1,605,168	+0.34(+0.65%)
Oct 08, 2019	52.97	52.97	52.24	52.25	2,543,717	-0.85(-1.59%)
Oct 07, 2019	53.10	53.47	52.92	53.10	1,620,391	-0.10(-0.19%)
Oct 04, 2019	52.70	53.26	52.51	53.20	1,993,603	+0.55(+1.04%)
Oct 03, 2019	52.42	52.67	52.01	52.65	3,079,385	+0.30(+0.57%)
Oct 02, 2019	52.65	52.77	52.15	52.36	2,615,698	-0.35(-0.66%)

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.