Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	52.55	53.32	52.36	53.32	11,861,110	+0.38(+0.72%)
Dec 30, 2019	52.89	53.32	52.70	52.93	10,077,746	-0.48(-0.89%)
Dec 27, 2019	53.36	53.56	53.17	53.41	6,281,547	-0.24(-0.45%)
Dec 26, 2019	53.41	53.65	53.17	53.65	6,356,333	+0.19(+0.36%)
Dec 24, 2019	53.03	53.51	52.98	53.46	4,347,274	+0.14(+0.27%)
Dec 23, 2019	52.55	53.36	52.55	53.32	9,216,875	+0.62(+1.18%)
Dec 20, 2019	52.93	53.22	52.07	52.70	15,415,975	+0.19(+0.36%)
Dec 19, 2019	52.22	53.03	52.17	52.51	9,526,420	+0.38(+0.73%)
Dec 18, 2019	52.41	52.98	51.89	52.12	15,859,973	-0.67(-1.26%)
Dec 17, 2019	53.03	53.41	52.70	52.79	8,778,013	-0.33(-0.63%)
Dec 16, 2019	53.65	54.03	52.93	53.12	11,672,448	-0.81(-1.50%)
Dec 13, 2019	54.69	55.17	53.88	53.93	11,103,210	-0.48(-0.87%)
Dec 12, 2019	53.98	55.03	53.46	54.41	21,000,434	+2.24(+4.28%)
Dec 11, 2019	52.17	52.74	52.08	52.17	7,712,987	-0.19(-0.36%)
Dec 10, 2019	52.27	52.46	51.93	52.36	5,210,571	+0.10(+0.18%)
Dec 09, 2019	52.22	52.93	52.17	52.27	5,613,187	-0.52(-0.99%)
Dec 06, 2019	51.84	52.84	51.60	52.79	10,640,646	+1.47(+2.87%)
Dec 05, 2019	51.79	52.12	51.17	51.32	9,939,965	-0.52(-1.01%)
Dec 04, 2019	53.12	53.17	51.70	51.84	9,198,917	-0.43(-0.82%)
Dec 03, 2019	52.31	52.84	51.41	52.27	13,874,319	-0.81(-1.52%)
Dec 02, 2019	53.79	54.79	52.98	53.08	14,447,850	-0.52(-0.98%)
Nov 29, 2019	53.65	54.03	53.36	53.60	4,781,275	-0.10(-0.18%)
Nov 27, 2019	54.17	54.55	53.55	53.69	9,568,795	-0.33(-0.62%)
Nov 26, 2019	55.26	55.50	53.79	54.03	13,497,817	-1.05(-1.90%)
Nov 25, 2019	55.26	56.31	55.03	55.07	11,924,225	+0.14(+0.26%)
Nov 22, 2019	54.65	55.74	54.65	54.93	8,091,405	+0.10(+0.17%)
Nov 21, 2019	53.88	55.22	53.79	54.84	8,764,333	+0.67(+1.23%)
Nov 20, 2019	54.41	54.65	53.55	54.17	9,817,332	-0.52(-0.96%)
Nov 19, 2019	54.36	54.93	53.55	54.69	9,847,328	+0.29(+0.52%)
Nov 18, 2019	54.26	54.69	53.88	54.41	10,717,951	-0.38(-0.69%)
Nov 15, 2019	53.93	54.93	53.88	54.79	8,042,329	+1.09(+2.04%)
Nov 14, 2019	53.17	53.98	53.17	53.69	6,474,214	+0.00(+0.00%)
Nov 13, 2019	53.69	53.98	53.17	53.69	11,418,009	-0.62(-1.14%)
Nov 12, 2019	53.84	55.07	53.69	54.31	10,281,618	+0.33(+0.62%)
Nov 11, 2019	54.22	54.69	53.46	53.98	9,582,986	-0.81(-1.48%)
Nov 08, 2019	53.41	54.93	52.98	54.79	13,150,651	+1.09(+2.04%)
Nov 07, 2019	52.79	53.79	52.74	53.69	14,938,920	+1.28(+2.45%)
Nov 06, 2019	51.98	52.79	51.32	52.41	16,396,987	+0.24(+0.46%)
Nov 05, 2019	51.93	52.17	50.98	52.17	15,001,194	+0.19(+0.37%)
Nov 04, 2019	49.56	52.08	49.56	51.98	20,547,896	+2.62(+5.30%)
Nov 01, 2019	47.94	49.39	47.84	49.37	17,252,998	+2.00(+4.22%)
Oct 31, 2019	47.80	48.56	46.89	47.37	18,212,204	-0.71(-1.48%)
Oct 30, 2019	46.51	49.32	46.18	48.08	45,399,292	+4.95(+11.47%)
Oct 29, 2019	42.85	43.47	42.47	43.14	9,613,449	+0.00(+0.00%)
Oct 28, 2019	42.90	43.37	42.76	43.14	6,676,092	+0.33(+0.78%)
Oct 25, 2019	42.42	43.23	42.42	42.80	8,864,720	+0.24(+0.56%)
Oct 24, 2019	43.37	43.52	42.23	42.57	7,784,001	-0.90(-2.08%)
Oct 23, 2019	42.71	43.52	42.47	43.47	10,019,878	+0.38(+0.88%)
Oct 22, 2019	41.71	43.09	40.95	43.09	12,651,523	+1.28(+3.07%)
Oct 21, 2019	42.76	43.37	41.66	41.80	13,413,003	-0.81(-1.90%)
Oct 18, 2019	42.85	43.28	42.57	42.61	8,203,666	-0.38(-0.89%)
Oct 17, 2019	42.42	43.23	42.23	42.99	7,003,443	+0.67(+1.57%)
Oct 16, 2019	42.14	43.14	42.04	42.33	12,226,962	+0.05(+0.11%)
Oct 15, 2019	41.57	42.42	40.95	42.28	8,279,469	+0.81(+1.95%)
Oct 14, 2019	42.04	42.09	41.09	41.47	7,203,850	-0.38(-0.91%)
Oct 11, 2019	40.85	42.42	40.81	41.85	11,845,364	+1.66(+4.14%)
Oct 10, 2019	39.66	40.52	39.52	40.19	7,097,771	+0.48(+1.20%)
Oct 09, 2019	39.52	39.81	39.19	39.71	6,978,434	+0.33(+0.85%)
Oct 08, 2019	40.33	40.42	39.33	39.38	9,628,131	-1.33(-3.27%)
Oct 07, 2019	40.66	41.14	40.33	40.71	6,830,930	-0.05(-0.12%)
Oct 04, 2019	40.95	41.38	40.62	40.76	11,042,716	-0.67(-1.61%)
Oct 03, 2019	40.42	41.42	39.24	41.42	12,396,088	+0.95(+2.35%)
Oct 02, 2019	40.71	41.00	40.00	40.47	10,017,348	-0.48(-1.16%)

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.