Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.55	50.55	50.51	50.51	1,923,569	-0.02(-0.04%)
Dec 30, 2019	50.52	50.53	50.46	50.53	3,924,298	-0.10(-0.19%)
Dec 27, 2019	50.63	50.66	50.61	50.63	3,748,338	+0.00(+0.00%)
Dec 26, 2019	50.63	50.65	50.60	50.63	1,908,995	+0.04(+0.07%)
Dec 24, 2019	50.54	50.60	50.53	50.59	2,081,514	+0.03(+0.05%)
Dec 23, 2019	50.55	50.57	50.52	50.56	1,837,965	+0.02(+0.04%)
Dec 20, 2019	50.54	50.58	50.50	50.54	2,075,819	+0.04(+0.09%)
Dec 19, 2019	50.51	50.56	50.48	50.50	1,902,828	-0.10(-0.21%)
Dec 18, 2019	50.64	50.65	50.55	50.60	2,206,229	-0.04(-0.09%)
Dec 17, 2019	50.64	50.65	50.60	50.65	1,697,697	+0.02(+0.03%)
Dec 16, 2019	50.69	50.71	50.62	50.63	2,171,700	-0.03(-0.05%)
Dec 13, 2019	50.56	50.66	50.50	50.66	1,719,240	+0.12(+0.24%)
Dec 12, 2019	50.67	50.67	50.52	50.54	1,830,353	-0.12(-0.24%)
Dec 11, 2019	50.60	50.66	50.56	50.66	1,689,212	+0.09(+0.17%)
Dec 10, 2019	50.58	50.58	50.54	50.57	1,626,904	+0.01(+0.02%)
Dec 09, 2019	50.60	50.60	50.54	50.56	1,663,522	+0.05(+0.10%)
Dec 06, 2019	50.50	50.56	50.49	50.51	1,589,523	+0.03(+0.05%)
Dec 05, 2019	50.47	50.52	50.44	50.48	1,649,595	-0.14(-0.28%)
Dec 04, 2019	50.72	50.72	50.61	50.62	2,700,859	-0.07(-0.14%)
Dec 03, 2019	50.61	50.72	50.60	50.69	1,971,233	+0.16(+0.31%)
Dec 02, 2019	50.54	50.55	50.49	50.54	2,112,625	-0.13(-0.26%)
Nov 29, 2019	50.72	50.73	50.67	50.67	1,056,994	-0.09(-0.17%)
Nov 27, 2019	50.77	50.79	50.74	50.75	1,452,794	+0.00(+0.00%)
Nov 26, 2019	50.75	50.78	50.74	50.75	1,787,972	+0.07(+0.14%)
Nov 25, 2019	50.71	50.71	50.67	50.68	1,678,874	+0.01(+0.02%)
Nov 22, 2019	50.65	50.67	50.61	50.67	4,457,906	+0.07(+0.14%)
Nov 21, 2019	50.61	50.64	50.60	50.60	3,594,084	-0.08(-0.15%)
Nov 20, 2019	50.67	50.69	50.64	50.68	1,446,480	+0.09(+0.17%)
Nov 19, 2019	50.57	50.61	50.57	50.60	2,053,802	+0.04(+0.09%)
Nov 18, 2019	50.58	50.63	50.55	50.55	2,209,382	-0.02(-0.03%)
Nov 15, 2019	50.54	50.59	50.53	50.57	1,337,429	-0.02(-0.03%)
Nov 14, 2019	50.56	50.60	50.55	50.59	1,858,860	+0.10(+0.21%)
Nov 13, 2019	50.49	50.53	50.48	50.48	1,572,195	+0.11(+0.22%)
Nov 12, 2019	50.34	50.38	50.30	50.37	954,569	+0.00(+0.00%)
Nov 11, 2019	50.38	50.41	50.35	50.37	1,089,019	+0.00(+0.00%)
Nov 08, 2019	50.34	50.42	50.31	50.37	1,711,418	+0.01(+0.02%)
Nov 07, 2019	50.47	50.48	50.34	50.36	2,213,567	-0.27(-0.53%)
Nov 06, 2019	50.60	50.63	50.55	50.63	1,942,368	+0.04(+0.09%)
Nov 05, 2019	50.60	50.60	50.55	50.59	1,660,065	-0.09(-0.17%)
Nov 04, 2019	50.74	50.74	50.67	50.67	2,350,296	-0.13(-0.26%)
Nov 01, 2019	50.90	50.91	50.78	50.81	2,053,839	-0.10(-0.20%)
Oct 31, 2019	50.88	50.93	50.86	50.91	1,800,135	+0.18(+0.36%)
Oct 30, 2019	50.67	50.74	50.67	50.73	1,151,981	+0.10(+0.21%)
Oct 29, 2019	50.60	50.64	50.60	50.62	1,208,368	+0.03(+0.07%)
Oct 28, 2019	50.65	50.66	50.58	50.59	1,496,531	-0.13(-0.26%)
Oct 25, 2019	50.78	50.78	50.68	50.72	1,805,418	-0.11(-0.22%)
Oct 24, 2019	50.80	50.83	50.78	50.83	1,393,154	+0.06(+0.12%)
Oct 23, 2019	50.79	50.81	50.75	50.77	1,210,193	+0.03(+0.07%)
Oct 22, 2019	50.70	50.74	50.67	50.73	1,280,181	+0.12(+0.24%)
Oct 21, 2019	50.62	50.64	50.60	50.61	1,151,093	-0.10(-0.21%)
Oct 18, 2019	50.73	50.75	50.70	50.72	1,663,181	-0.10(-0.19%)
Oct 17, 2019	50.74	50.82	50.72	50.81	2,850,976	+0.12(+0.24%)
Oct 16, 2019	50.75	50.76	50.69	50.69	1,571,010	-0.10(-0.19%)
Oct 15, 2019	50.91	50.92	50.73	50.79	2,627,158	-0.10(-0.19%)
Oct 14, 2019	50.90	50.91	50.84	50.88	1,457,689	+0.12(+0.24%)
Oct 11, 2019	50.83	50.87	50.76	50.76	1,602,403	-0.19(-0.38%)
Oct 10, 2019	51.04	51.04	50.94	50.95	1,176,117	-0.23(-0.46%)
Oct 09, 2019	51.20	51.20	51.14	51.19	1,375,361	-0.01(-0.02%)
Oct 08, 2019	51.23	51.26	51.19	51.20	1,288,167	+0.05(+0.10%)
Oct 07, 2019	51.24	51.25	51.14	51.14	1,243,595	-0.13(-0.25%)
Oct 04, 2019	51.26	51.29	51.24	51.27	1,504,515	+0.01(+0.02%)
Oct 03, 2019	51.20	51.30	51.19	51.27	1,338,066	+0.19(+0.37%)
Oct 02, 2019	51.07	51.11	51.06	51.07	1,495,468	+0.00(+0.00%)

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.