Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.92	52.24	51.78	52.07	376,700	+0.12(+0.23%)
Dec 30, 2019	52.16	52.25	51.50	51.95	437,764	-0.20(-0.38%)
Dec 27, 2019	52.25	52.42	51.99	52.15	279,100	+0.00(+0.00%)
Dec 26, 2019	52.55	52.55	51.80	52.15	392,984	-0.27(-0.52%)
Dec 24, 2019	52.76	52.83	52.34	52.42	130,600	-0.23(-0.44%)
Dec 23, 2019	52.72	53.04	52.24	52.65	672,088	+0.22(+0.42%)
Dec 20, 2019	52.79	52.95	52.10	52.43	1,690,100	+0.01(+0.01%)
Dec 19, 2019	52.24	52.62	51.97	52.42	703,580	+0.20(+0.37%)
Dec 18, 2019	52.58	52.65	52.06	52.23	766,430	-0.37(-0.70%)
Dec 17, 2019	52.66	52.88	52.49	52.60	572,779	-0.08(-0.15%)
Dec 16, 2019	53.43	53.56	52.57	52.68	540,097	-0.49(-0.92%)
Dec 13, 2019	53.16	53.80	52.91	53.17	680,500	-0.01(-0.02%)
Dec 12, 2019	52.44	53.28	52.33	53.18	558,263	+0.68(+1.30%)
Dec 11, 2019	52.64	52.92	52.30	52.50	753,597	+0.17(+0.32%)
Dec 10, 2019	53.08	53.10	52.25	52.33	509,584	-0.85(-1.60%)
Dec 09, 2019	53.45	53.45	53.03	53.18	277,522	-0.33(-0.62%)
Dec 06, 2019	53.28	53.60	53.19	53.51	404,300	+0.75(+1.42%)
Dec 05, 2019	52.67	52.89	52.40	52.76	537,085	+0.26(+0.50%)
Dec 04, 2019	52.50	53.50	52.44	52.50	546,338	+0.40(+0.77%)
Dec 03, 2019	52.18	52.54	51.57	52.10	558,446	-0.51(-0.97%)
Dec 02, 2019	53.68	53.68	52.58	52.61	494,027	-0.95(-1.77%)
Nov 29, 2019	53.93	53.93	53.42	53.56	256,200	-0.41(-0.76%)
Nov 27, 2019	53.70	54.28	53.68	53.97	413,900	+0.27(+0.50%)
Nov 26, 2019	53.53	53.82	53.12	53.70	1,226,819	+0.36(+0.67%)
Nov 25, 2019	53.14	53.64	52.96	53.34	409,231	+0.12(+0.23%)
Nov 22, 2019	53.46	53.46	52.99	53.22	388,000	+0.12(+0.23%)
Nov 21, 2019	53.34	53.50	52.84	53.10	604,716	-0.16(-0.30%)
Nov 20, 2019	53.51	53.59	52.96	53.26	888,142	-0.24(-0.45%)
Nov 19, 2019	54.07	54.07	53.37	53.50	429,898	-0.30(-0.56%)
Nov 18, 2019	53.49	53.89	51.92	53.80	378,950	-0.04(-0.07%)
Nov 15, 2019	53.34	53.84	53.04	53.84	497,500	+0.64(+1.20%)
Nov 14, 2019	52.42	53.27	52.02	53.20	569,780	+0.55(+1.04%)
Nov 13, 2019	53.27	53.27	52.58	52.65	518,609	-0.78(-1.46%)
Nov 12, 2019	53.63	53.80	53.26	53.43	346,471	-0.09(-0.17%)
Nov 11, 2019	53.09	53.69	52.98	53.52	572,453	+0.28(+0.53%)
Nov 08, 2019	52.99	53.32	52.76	53.24	479,000	+0.27(+0.51%)
Nov 07, 2019	53.71	54.05	52.83	52.97	617,554	-0.42(-0.79%)
Nov 06, 2019	53.39	53.65	52.90	53.39	454,987	-0.19(-0.35%)
Nov 05, 2019	53.65	54.20	53.39	53.58	692,982	+0.21(+0.39%)
Nov 04, 2019	52.80	53.60	52.44	53.37	850,402	+0.07(+0.13%)
Nov 01, 2019	51.89	53.63	51.77	53.30	1,051,400	+1.74(+3.37%)
Oct 31, 2019	45.93	52.63	44.18	51.56	2,331,863	-3.45(-6.27%)
Oct 30, 2019	55.18	55.34	54.52	55.01	612,567	-0.03(-0.05%)
Oct 29, 2019	54.68	55.24	54.27	55.04	478,490	+0.27(+0.49%)
Oct 28, 2019	54.57	54.98	54.41	54.77	386,772	+0.60(+1.11%)
Oct 25, 2019	53.64	54.41	53.56	54.17	352,300	+0.56(+1.04%)
Oct 24, 2019	53.25	53.70	53.09	53.61	465,552	+0.31(+0.58%)
Oct 23, 2019	53.15	53.52	53.04	53.30	320,548	+0.08(+0.15%)
Oct 22, 2019	53.30	53.84	53.18	53.22	533,801	-0.21(-0.39%)
Oct 21, 2019	53.41	53.64	53.27	53.43	480,878	+0.54(+1.02%)
Oct 18, 2019	53.25	53.59	52.72	52.89	733,200	-0.24(-0.45%)
Oct 17, 2019	53.78	53.95	53.06	53.13	561,495	-0.58(-1.08%)
Oct 16, 2019	53.37	53.95	53.30	53.71	309,338	+0.18(+0.34%)
Oct 15, 2019	53.24	53.63	53.11	53.53	264,396	+0.52(+0.97%)
Oct 14, 2019	52.93	53.04	52.64	53.02	199,633	+0.04(+0.07%)
Oct 11, 2019	52.90	53.45	52.54	52.98	470,100	+0.88(+1.69%)
Oct 10, 2019	51.81	52.42	51.33	52.10	377,478	+0.22(+0.42%)
Oct 09, 2019	51.71	52.16	51.47	51.88	267,856	+0.41(+0.80%)
Oct 08, 2019	52.02	52.15	51.42	51.47	679,039	-0.86(-1.64%)
Oct 07, 2019	52.01	52.59	51.33	52.33	617,629	+0.15(+0.29%)
Oct 04, 2019	50.97	52.26	50.84	52.18	713,100	+1.32(+2.60%)
Oct 03, 2019	50.64	50.92	49.90	50.86	652,155	+0.10(+0.20%)
Oct 02, 2019	51.29	51.72	50.46	50.76	685,961	-0.74(-1.44%)

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.