Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	58.25	58.64	57.70	58.60	4,040,542	+0.11(+0.18%)
Dec 30, 2019	58.90	58.92	57.78	58.49	3,715,057	-0.23(-0.39%)
Dec 27, 2019	59.13	59.21	58.40	58.72	3,453,455	-0.13(-0.23%)
Dec 26, 2019	59.15	59.21	58.60	58.86	3,083,993	-0.18(-0.31%)
Dec 24, 2019	58.91	59.06	58.50	59.04	1,691,779	+0.40(+0.69%)
Dec 23, 2019	59.47	59.52	58.59	58.64	6,084,307	-0.70(-1.18%)
Dec 20, 2019	58.76	59.50	58.27	59.34	16,315,711	+1.09(+1.88%)
Dec 19, 2019	58.15	58.27	57.48	58.24	6,252,847	+0.28(+0.48%)
Dec 18, 2019	58.39	58.95	57.95	57.96	6,796,991	-0.39(-0.67%)
Dec 17, 2019	58.03	58.46	57.82	58.36	8,175,046	+0.80(+1.38%)
Dec 16, 2019	58.56	58.97	57.53	57.56	6,698,033	+0.09(+0.15%)
Dec 13, 2019	57.61	58.38	57.39	57.47	6,429,825	-0.47(-0.81%)
Dec 12, 2019	56.66	58.05	56.65	57.95	9,667,107	+1.27(+2.24%)
Dec 11, 2019	54.55	56.76	54.43	56.68	9,208,053	+2.32(+4.27%)
Dec 10, 2019	54.88	54.88	54.20	54.35	6,592,808	+0.02(+0.04%)
Dec 09, 2019	54.83	54.94	54.29	54.34	4,926,572	+0.00(+0.00%)
Dec 06, 2019	54.48	55.19	54.22	54.34	6,284,929	+0.73(+1.36%)
Dec 05, 2019	54.08	54.27	53.42	53.61	5,511,470	-0.24(-0.45%)
Dec 04, 2019	54.15	54.28	53.37	53.85	6,837,947	+0.72(+1.36%)
Dec 03, 2019	52.97	53.67	52.75	53.13	8,085,867	-1.31(-2.40%)
Dec 02, 2019	55.81	55.81	54.22	54.43	6,416,100	-1.15(-2.07%)
Nov 29, 2019	55.77	55.96	55.41	55.58	3,026,891	-0.37(-0.67%)
Nov 27, 2019	55.57	56.05	55.43	55.96	5,940,656	+0.64(+1.16%)
Nov 26, 2019	55.94	56.08	54.80	55.31	10,681,280	-0.63(-1.13%)
Nov 25, 2019	54.35	56.08	54.30	55.95	11,660,209	+2.25(+4.18%)
Nov 22, 2019	54.30	54.85	53.22	53.70	8,987,235	-0.48(-0.89%)
Nov 21, 2019	54.37	56.11	53.42	54.18	14,512,884	-3.08(-5.38%)
Nov 20, 2019	57.63	58.01	56.72	57.26	12,539,238	-1.04(-1.78%)
Nov 19, 2019	59.59	59.96	58.21	58.30	10,334,456	-1.35(-2.26%)
Nov 18, 2019	59.21	60.34	58.70	59.65	10,884,511	+0.28(+0.47%)
Nov 15, 2019	57.72	60.20	57.61	59.37	29,676,902	+4.88(+8.95%)
Nov 14, 2019	54.67	54.72	54.06	54.49	8,609,533	-0.15(-0.28%)
Nov 13, 2019	53.68	54.89	53.58	54.65	5,968,943	+0.67(+1.24%)
Nov 12, 2019	54.53	54.77	53.77	53.98	5,347,072	-0.16(-0.30%)
Nov 11, 2019	53.35	54.27	53.14	54.14	5,906,810	+0.54(+1.00%)
Nov 08, 2019	53.29	53.70	52.74	53.60	3,463,934	+0.09(+0.16%)
Nov 07, 2019	53.87	54.04	53.22	53.52	4,690,046	+0.11(+0.21%)
Nov 06, 2019	53.19	53.46	52.53	53.40	4,145,418	-0.06(-0.11%)
Nov 05, 2019	53.66	53.84	53.16	53.46	4,032,585	+0.13(+0.25%)
Nov 04, 2019	53.59	53.96	52.94	53.33	4,338,860	+0.27(+0.50%)
Nov 01, 2019	52.55	53.07	52.05	53.06	6,166,072	+1.15(+2.21%)
Oct 31, 2019	52.80	52.80	51.24	51.91	7,047,068	-0.91(-1.72%)
Oct 30, 2019	52.93	53.04	52.30	52.82	4,439,016	-0.30(-0.56%)
Oct 29, 2019	54.23	54.62	53.00	53.12	6,642,292	-1.37(-2.51%)
Oct 28, 2019	53.60	54.81	53.57	54.48	9,151,566	+1.18(+2.21%)
Oct 25, 2019	52.52	53.42	52.17	53.31	8,956,223	+0.62(+1.18%)
Oct 24, 2019	50.65	52.73	50.47	52.68	19,568,944	+4.34(+8.98%)
Oct 23, 2019	49.07	49.22	48.06	48.34	8,992,587	-1.39(-2.79%)
Oct 22, 2019	50.37	50.43	49.69	49.73	4,685,698	-0.63(-1.25%)
Oct 21, 2019	49.93	50.42	49.74	50.36	6,242,128	+0.92(+1.86%)
Oct 18, 2019	49.96	50.14	48.83	49.44	6,709,719	-0.44(-0.88%)
Oct 17, 2019	50.19	50.94	49.59	49.88	5,392,940	+0.55(+1.12%)
Oct 16, 2019	49.63	50.51	49.13	49.33	8,839,130	-1.29(-2.55%)
Oct 15, 2019	49.81	50.84	49.63	50.62	8,429,025	+0.93(+1.88%)
Oct 14, 2019	49.57	49.87	49.55	49.69	3,584,772	+0.18(+0.36%)
Oct 11, 2019	49.90	50.12	49.47	49.51	7,132,637	+0.71(+1.45%)
Oct 10, 2019	48.48	49.37	48.45	48.80	5,611,691	+0.16(+0.33%)
Oct 09, 2019	47.95	48.95	47.83	48.64	6,644,490	+1.46(+3.10%)
Oct 08, 2019	47.98	48.10	46.95	47.17	5,981,223	-1.28(-2.65%)
Oct 07, 2019	48.62	48.90	48.39	48.46	5,730,970	-0.22(-0.45%)
Oct 04, 2019	47.84	48.70	47.73	48.68	4,829,794	+1.19(+2.50%)
Oct 03, 2019	47.28	47.60	46.67	47.49	7,403,170	+0.17(+0.36%)
Oct 02, 2019	47.23	47.72	47.08	47.32	6,860,833	-0.54(-1.12%)

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.