Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	58.93	59.32	58.76	59.26	1,229,166	+0.33(+0.55%)
Dec 30, 2019	59.05	59.22	58.74	58.94	861,158	-0.33(-0.55%)
Dec 27, 2019	58.84	59.40	58.84	59.26	897,981	+0.43(+0.73%)
Dec 26, 2019	59.09	59.19	58.70	58.84	1,275,942	-0.23(-0.39%)
Dec 24, 2019	58.97	59.23	58.75	59.07	1,053,071	+0.13(+0.22%)
Dec 23, 2019	58.98	59.08	58.39	58.94	2,069,603	+0.12(+0.20%)
Dec 20, 2019	58.19	58.93	57.92	58.82	6,153,185	+1.59(+2.79%)
Dec 19, 2019	57.36	57.53	57.03	57.23	1,559,574	+0.26(+0.45%)
Dec 18, 2019	56.92	57.02	56.70	56.97	1,517,683	+0.33(+0.58%)
Dec 17, 2019	56.58	56.91	56.38	56.64	1,650,431	-0.15(-0.27%)
Dec 16, 2019	56.96	57.06	56.49	56.80	2,384,341	+0.03(+0.05%)
Dec 13, 2019	56.61	57.04	56.57	56.77	1,044,435	+0.05(+0.09%)
Dec 12, 2019	57.07	57.23	56.60	56.72	1,168,629	+0.03(+0.06%)
Dec 11, 2019	57.07	57.13	56.58	56.69	1,701,361	-0.42(-0.74%)
Dec 10, 2019	57.15	57.30	56.77	57.11	1,382,132	+0.09(+0.15%)
Dec 09, 2019	56.68	57.29	56.60	57.02	1,465,107	+0.27(+0.48%)
Dec 06, 2019	56.48	56.95	56.41	56.75	1,161,365	+0.40(+0.71%)
Dec 05, 2019	56.28	56.37	55.94	56.34	1,317,458	+0.02(+0.03%)
Dec 04, 2019	55.70	56.81	55.70	56.33	2,125,457	+0.07(+0.12%)
Dec 03, 2019	56.05	56.27	55.78	56.26	1,801,487	+0.20(+0.35%)
Dec 02, 2019	55.63	56.09	55.33	56.06	1,614,152	+0.26(+0.46%)
Nov 29, 2019	55.73	56.12	55.43	55.80	1,217,847	+0.07(+0.12%)
Nov 27, 2019	55.73	56.01	55.49	55.73	1,828,535	+0.10(+0.18%)
Nov 26, 2019	54.73	55.67	54.48	55.63	2,097,433	+0.98(+1.79%)
Nov 25, 2019	54.91	55.02	54.47	54.66	1,486,034	-0.14(-0.26%)
Nov 22, 2019	55.19	55.44	54.64	54.80	1,146,822	-0.18(-0.32%)
Nov 21, 2019	55.39	55.60	54.97	54.98	1,894,132	-0.56(-1.01%)
Nov 20, 2019	55.49	55.57	55.08	55.54	1,779,125	+0.05(+0.09%)
Nov 19, 2019	55.52	55.61	55.32	55.49	1,260,159	-0.09(-0.17%)
Nov 18, 2019	55.18	55.64	54.74	55.58	1,927,369	+0.65(+1.19%)
Nov 15, 2019	54.34	55.11	54.17	54.93	2,087,047	+0.52(+0.95%)
Nov 14, 2019	54.83	54.94	54.18	54.41	1,883,806	-0.31(-0.56%)
Nov 13, 2019	54.44	54.90	54.20	54.71	2,408,561	+0.37(+0.69%)
Nov 12, 2019	53.94	54.50	53.75	54.34	1,824,766	+0.42(+0.79%)
Nov 11, 2019	54.22	54.26	53.55	53.92	1,208,936	-0.44(-0.81%)
Nov 08, 2019	54.39	54.71	54.06	54.36	1,591,566	+0.22(+0.41%)
Nov 07, 2019	54.63	54.71	53.69	54.14	1,780,449	-0.58(-1.06%)
Nov 06, 2019	54.41	55.31	54.34	54.71	3,569,007	+0.76(+1.40%)
Nov 05, 2019	54.15	54.36	53.82	53.96	1,767,451	-0.03(-0.06%)
Nov 04, 2019	54.12	54.26	53.57	53.99	1,793,925	-0.10(-0.19%)
Nov 01, 2019	53.92	54.38	53.76	54.09	2,193,348	+0.13(+0.24%)
Oct 31, 2019	54.26	54.43	53.49	53.97	2,143,365	-0.30(-0.55%)
Oct 30, 2019	53.79	54.35	53.41	54.26	3,043,386	+0.86(+1.61%)
Oct 29, 2019	53.52	54.67	52.29	53.41	5,634,283	+1.54(+2.96%)
Oct 28, 2019	51.89	52.04	51.52	51.87	3,121,024	+0.14(+0.28%)
Oct 25, 2019	52.46	52.60	51.52	51.72	1,758,375	-0.65(-1.25%)
Oct 24, 2019	52.63	52.63	51.87	52.38	1,216,579	-0.47(-0.88%)
Oct 23, 2019	52.76	52.94	52.57	52.85	1,130,822	+0.11(+0.21%)
Oct 22, 2019	53.10	53.33	52.68	52.74	1,476,976	-0.36(-0.67%)
Oct 21, 2019	52.86	53.42	52.63	53.09	1,593,410	+0.48(+0.90%)
Oct 18, 2019	52.87	53.37	52.51	52.62	2,168,509	-0.23(-0.43%)
Oct 17, 2019	52.06	53.04	51.86	52.85	1,748,629	+0.75(+1.43%)
Oct 16, 2019	52.68	53.02	51.94	52.10	2,359,504	-0.51(-0.97%)
Oct 15, 2019	53.01	53.21	52.01	52.61	1,933,697	-0.39(-0.74%)
Oct 14, 2019	52.95	53.09	52.32	53.00	1,951,709	+0.22(+0.42%)
Oct 11, 2019	52.88	53.19	52.50	52.78	1,455,247	-0.20(-0.38%)
Oct 10, 2019	52.42	53.09	52.42	52.98	1,213,660	+0.21(+0.40%)
Oct 09, 2019	52.67	52.86	52.46	52.77	1,110,434	+0.24(+0.45%)
Oct 08, 2019	53.22	53.26	52.51	52.53	2,005,764	-0.71(-1.34%)
Oct 07, 2019	53.22	53.70	52.90	53.25	1,553,136	-0.13(-0.24%)
Oct 04, 2019	53.10	53.40	52.86	53.37	1,194,263	+0.36(+0.67%)
Oct 03, 2019	52.89	53.23	52.34	53.02	2,075,083	+0.36(+0.68%)
Oct 02, 2019	53.49	53.85	52.31	52.66	1,894,358	-0.94(-1.76%)

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.