Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	55.52	56.05	55.52	55.57	584,576	-0.12(-0.22%)
Dec 30, 2019	56.38	56.38	55.64	55.69	379,579	-0.62(-1.10%)
Dec 27, 2019	56.59	56.66	56.13	56.31	259,583	+0.07(+0.13%)
Dec 26, 2019	56.81	57.18	56.04	56.24	238,241	-0.53(-0.93%)
Dec 24, 2019	57.22	57.22	56.55	56.77	338,916	-0.22(-0.39%)
Dec 23, 2019	57.05	57.24	56.41	56.99	484,194	-0.06(-0.10%)
Dec 20, 2019	56.41	57.27	56.40	57.04	2,460,489	+1.04(+1.85%)
Dec 19, 2019	55.13	56.28	54.89	56.01	2,091,772	+0.85(+1.55%)
Dec 18, 2019	55.40	55.61	55.13	55.15	1,243,819	-0.12(-0.22%)
Dec 17, 2019	55.59	55.77	55.20	55.27	890,641	-0.40(-0.72%)
Dec 16, 2019	55.83	56.09	55.50	55.67	778,731	+0.36(+0.65%)
Dec 13, 2019	56.31	56.65	55.25	55.31	563,097	-1.06(-1.87%)
Dec 12, 2019	54.99	56.47	54.54	56.37	782,210	+1.45(+2.63%)
Dec 11, 2019	55.46	55.51	54.38	54.92	685,626	-0.13(-0.24%)
Dec 10, 2019	54.81	55.10	53.89	55.05	727,874	+0.19(+0.34%)
Dec 09, 2019	55.08	55.29	54.61	54.87	836,907	-0.52(-0.94%)
Dec 06, 2019	55.41	55.88	55.15	55.39	761,482	+0.78(+1.43%)
Dec 05, 2019	54.47	54.81	53.90	54.61	822,240	+0.27(+0.49%)
Dec 04, 2019	53.88	55.05	53.88	54.34	811,885	+0.74(+1.38%)
Dec 03, 2019	53.12	53.66	52.62	53.60	645,956	-0.23(-0.43%)
Dec 02, 2019	54.59	55.06	53.75	53.83	752,534	-0.62(-1.14%)
Nov 29, 2019	54.88	55.01	54.38	54.45	328,014	-0.53(-0.96%)
Nov 27, 2019	55.19	55.20	54.72	54.98	549,929	+0.14(+0.25%)
Nov 26, 2019	54.95	55.29	54.42	54.84	710,186	-0.16(-0.29%)
Nov 25, 2019	54.05	55.34	53.94	55.00	1,199,878	+1.57(+2.93%)
Nov 22, 2019	53.78	53.93	53.40	53.43	720,359	-0.06(-0.10%)
Nov 21, 2019	53.24	53.60	52.78	53.49	1,219,800	+0.35(+0.66%)
Nov 20, 2019	53.51	54.05	52.94	53.13	1,199,341	-0.75(-1.39%)
Nov 19, 2019	54.64	54.88	53.68	53.88	734,663	-0.69(-1.26%)
Nov 18, 2019	54.47	54.61	53.73	54.57	796,948	-0.09(-0.17%)
Nov 15, 2019	54.78	55.24	54.32	54.66	1,577,819	+0.30(+0.54%)
Nov 14, 2019	54.49	55.14	54.14	54.37	860,502	-0.33(-0.61%)
Nov 13, 2019	54.93	55.42	54.65	54.70	666,610	-0.57(-1.04%)
Nov 12, 2019	55.83	56.10	55.25	55.27	894,464	-0.50(-0.89%)
Nov 11, 2019	55.75	56.26	55.53	55.77	463,143	-0.37(-0.66%)
Nov 08, 2019	55.97	56.61	55.95	56.14	552,925	-0.06(-0.11%)
Nov 07, 2019	56.62	57.42	55.99	56.20	830,419	+0.18(+0.31%)
Nov 06, 2019	55.83	56.30	55.53	56.03	1,021,920	+0.22(+0.40%)
Nov 05, 2019	55.68	57.21	55.45	55.81	1,174,221	+0.44(+0.80%)
Nov 04, 2019	54.90	55.88	54.21	55.36	1,723,818	+1.11(+2.04%)
Nov 01, 2019	54.13	54.41	53.68	54.26	1,078,865	+0.52(+0.96%)
Oct 31, 2019	54.23	54.54	53.22	53.74	1,400,953	-0.72(-1.32%)
Oct 30, 2019	54.97	54.97	54.00	54.46	937,102	-0.45(-0.82%)
Oct 29, 2019	55.09	55.34	54.74	54.91	1,246,207	-0.52(-0.93%)
Oct 28, 2019	54.67	55.94	54.63	55.43	1,192,604	+1.12(+2.06%)
Oct 25, 2019	53.92	55.50	53.89	54.31	2,195,335	+0.42(+0.79%)
Oct 24, 2019	53.87	54.60	51.54	53.89	1,657,691	+0.79(+1.49%)
Oct 23, 2019	52.16	53.19	51.27	53.09	1,475,868	+0.85(+1.62%)
Oct 22, 2019	51.09	52.52	50.87	52.24	1,435,126	+1.74(+3.45%)
Oct 21, 2019	51.06	51.60	50.45	50.50	1,050,279	-0.05(-0.09%)
Oct 18, 2019	49.50	50.81	49.26	50.55	1,116,904	+0.96(+1.94%)
Oct 17, 2019	50.05	50.27	49.29	49.59	1,554,574	-1.57(-3.07%)
Oct 16, 2019	50.45	51.19	50.44	51.16	789,839	+0.41(+0.80%)
Oct 15, 2019	49.62	50.83	49.27	50.75	819,460	+1.24(+2.50%)
Oct 14, 2019	49.06	49.76	48.62	49.51	528,320	+0.22(+0.45%)
Oct 11, 2019	48.57	49.63	48.57	49.29	749,840	+1.49(+3.13%)
Oct 10, 2019	47.62	48.44	47.39	47.80	420,981	+0.49(+1.03%)
Oct 09, 2019	47.21	47.61	46.95	47.31	564,049	+0.62(+1.32%)
Oct 08, 2019	46.77	47.27	46.39	46.69	587,413	-0.54(-1.13%)
Oct 07, 2019	47.37	47.66	46.79	47.23	436,306	-0.25(-0.52%)
Oct 04, 2019	46.96	47.50	46.75	47.47	365,221	+0.57(+1.22%)
Oct 03, 2019	46.28	46.97	45.55	46.90	695,688	+0.42(+0.89%)
Oct 02, 2019	47.17	47.23	46.14	46.49	709,206	-1.03(-2.17%)

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.