Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	55.30	55.67	55.14	55.62	1,309,828	+0.31(+0.55%)
Dec 30, 2019	55.41	55.57	55.12	55.31	917,671	-0.31(-0.55%)
Dec 27, 2019	55.21	55.74	55.21	55.62	956,910	+0.40(+0.73%)
Dec 26, 2019	55.45	55.54	55.08	55.21	1,359,674	-0.22(-0.39%)
Dec 24, 2019	55.34	55.58	55.13	55.43	1,122,177	+0.12(+0.22%)
Dec 23, 2019	55.35	55.45	54.79	55.31	2,205,418	+0.11(+0.20%)
Dec 20, 2019	54.60	55.30	54.35	55.20	6,556,978	+1.50(+2.79%)
Dec 19, 2019	53.83	53.98	53.52	53.70	1,661,919	+0.24(+0.45%)
Dec 18, 2019	53.41	53.51	53.21	53.46	1,617,278	+0.31(+0.57%)
Dec 17, 2019	53.10	53.40	52.91	53.15	1,758,738	-0.14(-0.27%)
Dec 16, 2019	53.45	53.55	53.01	53.30	2,540,810	+0.02(+0.05%)
Dec 13, 2019	53.12	53.52	53.09	53.27	1,112,975	+0.05(+0.09%)
Dec 12, 2019	53.56	53.71	53.11	53.23	1,245,318	+0.03(+0.06%)
Dec 11, 2019	53.56	53.61	53.10	53.19	1,813,010	-0.39(-0.74%)
Dec 10, 2019	53.63	53.77	53.27	53.59	1,472,833	+0.08(+0.15%)
Dec 09, 2019	53.19	53.76	53.11	53.51	1,561,253	+0.26(+0.48%)
Dec 06, 2019	53.00	53.44	52.94	53.25	1,237,578	+0.38(+0.71%)
Dec 05, 2019	52.82	52.90	52.49	52.87	1,403,914	+0.02(+0.03%)
Dec 04, 2019	52.27	53.32	52.27	52.86	2,264,937	+0.06(+0.12%)
Dec 03, 2019	52.60	52.80	52.34	52.79	1,919,706	+0.18(+0.35%)
Dec 02, 2019	52.21	52.63	51.92	52.61	1,720,079	+0.24(+0.46%)
Nov 29, 2019	52.29	52.66	52.01	52.37	1,297,766	+0.04(+0.07%)
Nov 27, 2019	52.33	52.59	52.10	52.33	1,947,488	+0.10(+0.18%)
Nov 26, 2019	51.39	52.27	51.15	52.23	2,233,878	+0.92(+1.79%)
Nov 25, 2019	51.56	51.66	51.14	51.32	1,582,706	-0.14(-0.26%)
Nov 22, 2019	51.82	52.05	51.30	51.45	1,221,427	-0.17(-0.32%)
Nov 21, 2019	52.00	52.20	51.61	51.62	2,017,352	-0.53(-1.01%)
Nov 20, 2019	52.10	52.18	51.72	52.15	1,894,864	+0.05(+0.09%)
Nov 19, 2019	52.13	52.21	51.94	52.10	1,342,137	-0.09(-0.17%)
Nov 18, 2019	51.81	52.24	51.40	52.19	2,052,751	+0.61(+1.19%)
Nov 15, 2019	51.02	51.75	50.86	51.57	2,222,817	+0.49(+0.95%)
Nov 14, 2019	51.48	51.58	50.87	51.09	2,006,354	-0.29(-0.56%)
Nov 13, 2019	51.12	51.55	50.89	51.37	2,565,247	+0.35(+0.69%)
Nov 12, 2019	50.65	51.17	50.46	51.02	1,943,474	+0.40(+0.79%)
Nov 11, 2019	50.91	50.95	50.28	50.62	1,287,581	-0.41(-0.81%)
Nov 08, 2019	51.07	51.36	50.76	51.04	1,695,103	+0.21(+0.41%)
Nov 07, 2019	51.29	51.37	50.41	50.83	1,896,274	-0.54(-1.06%)
Nov 06, 2019	51.09	51.94	51.02	51.37	3,801,183	+0.71(+1.40%)
Nov 05, 2019	50.84	51.04	50.54	50.66	1,882,430	-0.03(-0.06%)
Nov 04, 2019	50.81	50.94	50.30	50.69	1,910,626	-0.10(-0.19%)
Nov 01, 2019	50.62	51.06	50.48	50.79	2,336,033	+0.12(+0.24%)
Oct 31, 2019	50.95	51.10	50.22	50.67	2,282,799	-0.28(-0.55%)
Oct 30, 2019	50.50	51.03	50.14	50.95	3,241,369	+0.81(+1.61%)
Oct 29, 2019	50.25	51.33	49.09	50.14	6,000,814	+1.44(+2.96%)
Oct 28, 2019	48.72	48.86	48.37	48.70	3,324,058	+0.14(+0.28%)
Oct 25, 2019	49.26	49.39	48.37	48.57	1,872,763	-0.61(-1.25%)
Oct 24, 2019	49.42	49.42	48.70	49.18	1,295,722	-0.44(-0.88%)
Oct 23, 2019	49.54	49.71	49.35	49.62	1,204,386	+0.10(+0.21%)
Oct 22, 2019	49.86	50.07	49.47	49.51	1,573,058	-0.34(-0.67%)
Oct 21, 2019	49.63	50.15	49.41	49.85	1,697,067	+0.45(+0.90%)
Oct 18, 2019	49.64	50.11	49.30	49.40	2,309,579	-0.22(-0.43%)
Oct 17, 2019	48.88	49.80	48.69	49.62	1,862,383	+0.70(+1.43%)
Oct 16, 2019	49.47	49.79	48.76	48.92	2,512,999	-0.48(-0.97%)
Oct 15, 2019	49.77	49.96	48.84	49.39	2,059,491	-0.37(-0.74%)
Oct 14, 2019	49.71	49.85	49.12	49.76	2,078,675	+0.21(+0.42%)
Oct 11, 2019	49.65	49.94	49.29	49.55	1,549,916	-0.19(-0.38%)
Oct 10, 2019	49.22	49.85	49.22	49.75	1,292,613	+0.20(+0.40%)
Oct 09, 2019	49.45	49.63	49.26	49.55	1,182,672	+0.22(+0.45%)
Oct 08, 2019	49.97	50.01	49.31	49.32	2,136,247	-0.67(-1.34%)
Oct 07, 2019	49.97	50.42	49.67	49.99	1,654,173	-0.12(-0.24%)
Oct 04, 2019	49.86	50.14	49.63	50.11	1,271,954	+0.33(+0.67%)
Oct 03, 2019	49.66	49.98	49.15	49.78	2,210,075	+0.34(+0.68%)
Oct 02, 2019	50.22	50.56	49.12	49.44	2,017,593	-0.89(-1.76%)

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.