Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.62	55.23	54.61	55.22	16,628,338	+0.24(+0.43%)
Dec 30, 2019	55.46	55.73	54.92	54.98	16,036,090	-0.32(-0.59%)
Dec 27, 2019	55.55	55.64	55.30	55.30	13,292,687	-0.19(-0.34%)
Dec 26, 2019	55.54	55.79	55.40	55.49	11,171,703	+0.09(+0.16%)
Dec 24, 2019	55.67	55.79	55.32	55.41	5,028,941	-0.21(-0.38%)
Dec 23, 2019	55.28	55.63	55.02	55.62	17,910,346	+0.28(+0.50%)
Dec 20, 2019	55.28	55.57	54.91	55.34	44,349,060	+0.44(+0.79%)
Dec 19, 2019	55.38	55.43	54.79	54.91	16,773,963	-0.38(-0.69%)
Dec 18, 2019	55.10	55.62	54.82	55.29	17,253,010	+0.15(+0.27%)
Dec 17, 2019	55.38	55.69	54.84	55.14	18,261,990	-0.25(-0.46%)
Dec 16, 2019	55.15	55.59	55.15	55.39	19,219,854	+0.61(+1.11%)
Dec 13, 2019	55.77	55.82	54.69	54.78	15,514,348	-0.88(-1.58%)
Dec 12, 2019	54.57	55.69	54.52	55.66	21,564,198	+1.09(+2.00%)
Dec 11, 2019	54.39	55.20	54.34	54.57	17,374,496	-0.08(-0.14%)
Dec 10, 2019	55.12	55.51	54.36	54.65	18,048,478	-0.47(-0.86%)
Dec 09, 2019	54.66	55.37	54.62	55.12	15,667,530	+0.12(+0.22%)
Dec 06, 2019	54.41	55.29	54.41	55.00	17,328,072	+0.87(+1.61%)
Dec 05, 2019	54.51	54.58	53.97	54.13	16,566,386	-0.19(-0.35%)
Dec 04, 2019	54.01	54.41	53.92	54.32	13,963,985	+0.61(+1.13%)
Dec 03, 2019	53.81	54.01	53.43	53.71	16,245,372	-0.43(-0.79%)
Dec 02, 2019	54.20	54.50	54.10	54.14	14,049,578	+0.23(+0.43%)
Nov 29, 2019	54.07	54.23	53.81	53.91	10,085,685	-0.45(-0.83%)
Nov 27, 2019	54.41	54.67	54.13	54.36	10,610,518	-0.03(-0.06%)
Nov 26, 2019	54.54	54.63	54.15	54.39	19,533,660	-0.13(-0.25%)
Nov 25, 2019	54.89	54.95	54.37	54.53	13,484,126	-0.36(-0.66%)
Nov 22, 2019	55.16	55.53	54.86	54.89	15,346,270	-0.24(-0.43%)
Nov 21, 2019	53.82	55.19	53.75	55.13	17,794,166	+1.30(+2.41%)
Nov 20, 2019	53.55	54.24	53.27	53.83	21,395,976	+0.17(+0.31%)
Nov 19, 2019	54.12	54.25	53.63	53.67	15,930,093	-0.55(-1.02%)
Nov 18, 2019	54.36	54.46	54.05	54.22	12,758,245	-0.53(-0.97%)
Nov 15, 2019	54.37	54.84	54.34	54.75	14,221,665	+0.55(+1.01%)
Nov 14, 2019	54.49	54.58	53.95	54.20	14,254,786	-0.24(-0.44%)
Nov 13, 2019	54.62	54.72	54.28	54.44	15,217,122	-0.45(-0.82%)
Nov 12, 2019	55.60	55.72	54.58	54.89	17,589,500	-0.77(-1.38%)
Nov 11, 2019	55.56	55.87	55.37	55.66	10,961,770	-0.34(-0.61%)
Nov 08, 2019	56.66	56.82	55.91	56.00	15,300,776	-1.08(-1.90%)
Nov 07, 2019	56.32	57.10	56.29	57.08	16,717,838	+1.19(+2.13%)
Nov 06, 2019	56.97	56.97	55.67	55.90	17,893,450	-1.25(-2.19%)
Nov 05, 2019	56.33	57.17	56.18	57.15	19,093,100	+1.11(+1.98%)
Nov 04, 2019	54.79	56.19	54.68	56.04	20,274,970	+1.62(+2.97%)
Nov 01, 2019	53.47	54.42	53.41	54.42	18,044,804	+1.59(+3.00%)
Oct 31, 2019	52.74	52.95	52.49	52.83	20,674,202	-0.12(-0.22%)
Oct 30, 2019	53.46	53.46	52.60	52.95	16,417,837	-0.56(-1.05%)
Oct 29, 2019	53.54	53.97	53.35	53.51	17,770,024	-0.16(-0.29%)
Oct 28, 2019	54.31	54.47	53.62	53.67	14,336,601	-0.48(-0.88%)
Oct 25, 2019	53.87	54.32	53.87	54.14	9,729,360	+0.13(+0.23%)
Oct 24, 2019	54.70	54.77	53.96	54.02	11,599,092	-0.52(-0.95%)
Oct 23, 2019	53.92	54.54	53.78	54.54	11,155,573	+0.52(+0.96%)
Oct 22, 2019	53.78	54.54	53.68	54.02	12,153,682	+0.27(+0.51%)
Oct 21, 2019	53.03	53.77	53.03	53.75	13,393,836	+0.88(+1.67%)
Oct 18, 2019	53.07	53.28	52.86	52.86	17,232,648	-0.41(-0.78%)
Oct 17, 2019	53.54	53.86	53.23	53.28	12,700,498	-0.07(-0.13%)
Oct 16, 2019	54.11	54.36	53.33	53.35	12,548,410	-0.93(-1.71%)
Oct 15, 2019	54.00	54.73	53.96	54.28	8,511,135	+0.19(+0.35%)
Oct 14, 2019	53.64	54.24	53.63	54.09	8,778,712	+0.16(+0.29%)
Oct 11, 2019	53.93	54.33	53.86	53.93	13,014,942	+0.57(+1.07%)
Oct 10, 2019	52.72	53.45	52.68	53.36	10,799,056	+0.63(+1.20%)
Oct 09, 2019	52.62	52.93	52.54	52.73	11,031,742	+0.58(+1.11%)
Oct 08, 2019	52.81	53.10	52.10	52.15	13,236,215	-1.03(-1.94%)
Oct 07, 2019	53.71	53.97	53.18	53.18	14,805,253	-0.74(-1.38%)
Oct 04, 2019	53.25	54.00	53.03	53.93	13,543,163	+0.77(+1.46%)
Oct 03, 2019	52.39	53.17	51.85	53.15	16,348,218	+0.65(+1.24%)
Oct 02, 2019	53.38	53.63	52.39	52.50	18,718,176	-1.41(-2.61%)

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.