Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	56.32	57.24	56.16	56.61	163,601	-0.03(-0.05%)
Dec 30, 2019	56.44	57.41	56.09	56.64	154,981	+0.40(+0.72%)
Dec 27, 2019	56.87	57.05	56.12	56.23	142,935	-0.38(-0.68%)
Dec 26, 2019	56.71	56.89	56.11	56.62	132,242	+0.05(+0.09%)
Dec 24, 2019	56.71	56.88	56.47	56.57	54,771	+0.00(+0.00%)
Dec 23, 2019	56.75	56.75	55.56	56.57	165,256	-0.28(-0.48%)
Dec 20, 2019	57.37	57.53	56.77	56.84	542,726	-0.25(-0.43%)
Dec 19, 2019	56.34	57.23	56.23	57.09	251,967	+0.84(+1.50%)
Dec 18, 2019	55.79	56.26	55.39	56.24	208,700	+0.48(+0.86%)
Dec 17, 2019	55.22	55.82	54.83	55.76	119,554	+0.78(+1.41%)
Dec 16, 2019	56.06	56.75	54.94	54.99	200,396	-0.51(-0.92%)
Dec 13, 2019	55.50	56.38	55.24	55.50	205,036	-0.11(-0.19%)
Dec 12, 2019	54.87	56.22	54.74	55.61	227,218	+0.81(+1.47%)
Dec 11, 2019	53.94	54.81	53.54	54.80	271,937	+0.86(+1.60%)
Dec 10, 2019	53.73	54.18	53.47	53.94	186,470	+0.12(+0.22%)
Dec 09, 2019	54.23	54.55	53.44	53.82	182,449	-0.47(-0.87%)
Dec 06, 2019	53.90	54.90	53.90	54.29	182,843	+1.06(+1.99%)
Dec 05, 2019	52.65	53.33	52.46	53.23	107,133	+0.60(+1.14%)
Dec 04, 2019	52.99	53.89	52.56	52.63	108,697	+0.20(+0.37%)
Dec 03, 2019	51.90	52.50	51.24	52.43	131,900	-0.30(-0.58%)
Dec 02, 2019	53.04	53.74	52.61	52.74	195,803	-0.30(-0.57%)
Nov 29, 2019	54.15	54.27	52.92	53.04	160,242	-1.50(-2.76%)
Nov 27, 2019	55.01	55.04	54.47	54.55	188,951	-0.26(-0.47%)
Nov 26, 2019	53.81	54.86	53.81	54.80	296,350	+0.83(+1.53%)
Nov 25, 2019	52.31	54.00	52.31	53.98	213,739	+1.73(+3.31%)
Nov 22, 2019	52.34	53.14	52.21	52.25	132,754	+0.33(+0.64%)
Nov 21, 2019	53.17	53.17	51.79	51.91	128,232	-0.99(-1.88%)
Nov 20, 2019	53.02	53.84	52.38	52.90	253,301	-0.47(-0.88%)
Nov 19, 2019	52.91	53.80	52.58	53.38	280,974	+0.60(+1.14%)
Nov 18, 2019	52.39	52.81	52.01	52.78	137,751	-0.12(-0.22%)
Nov 15, 2019	53.12	53.51	52.45	52.89	177,345	+0.22(+0.41%)
Nov 14, 2019	52.29	52.92	52.29	52.68	140,982	+0.18(+0.34%)
Nov 13, 2019	52.03	52.79	51.47	52.50	250,970	-0.15(-0.28%)
Nov 12, 2019	53.96	53.96	52.19	52.65	202,474	-1.20(-2.23%)
Nov 11, 2019	55.16	55.58	53.52	53.85	184,488	-2.11(-3.77%)
Nov 08, 2019	53.43	56.17	53.35	55.96	752,751	+2.17(+4.04%)
Nov 07, 2019	54.23	54.45	53.57	53.79	546,436	+0.39(+0.74%)
Nov 06, 2019	54.05	54.52	53.23	53.40	348,680	-0.62(-1.15%)
Nov 05, 2019	52.81	55.22	52.64	54.01	712,462	+1.56(+2.98%)
Nov 04, 2019	53.04	53.48	52.29	52.45	397,194	+0.21(+0.39%)
Nov 01, 2019	51.79	53.54	49.96	52.25	529,796	+3.72(+7.67%)
Oct 31, 2019	50.84	50.97	48.39	48.52	344,077	-2.37(-4.67%)
Oct 30, 2019	52.02	52.23	50.20	50.90	204,591	-1.36(-2.61%)
Oct 29, 2019	52.06	53.01	52.03	52.26	305,414	-0.19(-0.36%)
Oct 28, 2019	51.51	52.71	51.51	52.45	206,664	+1.33(+2.61%)
Oct 25, 2019	49.26	51.18	48.95	51.11	310,516	+1.85(+3.76%)
Oct 24, 2019	50.72	50.73	48.96	49.26	247,509	-1.03(-2.05%)
Oct 23, 2019	50.56	50.59	49.59	50.29	253,883	-0.13(-0.25%)
Oct 22, 2019	51.14	51.23	50.10	50.42	340,447	-0.82(-1.61%)
Oct 21, 2019	51.54	51.94	50.91	51.24	209,558	+0.42(+0.83%)
Oct 18, 2019	50.96	51.60	50.68	50.82	114,443	-0.54(-1.05%)
Oct 17, 2019	51.12	51.55	50.94	51.36	139,840	+0.63(+1.24%)
Oct 16, 2019	50.53	51.86	50.35	50.73	236,085	+0.07(+0.14%)
Oct 15, 2019	49.61	51.06	49.61	50.66	278,131	+1.05(+2.12%)
Oct 14, 2019	49.62	50.11	49.16	49.61	185,980	-0.17(-0.34%)
Oct 11, 2019	50.03	50.75	49.69	49.78	377,062	+0.89(+1.83%)
Oct 10, 2019	48.81	49.51	48.63	48.89	72,176	+0.27(+0.55%)
Oct 09, 2019	48.69	48.90	47.97	48.62	118,975	+0.62(+1.29%)
Oct 08, 2019	48.80	48.80	47.73	48.00	124,058	-1.51(-3.05%)
Oct 07, 2019	49.71	50.20	49.33	49.51	162,463	-0.28(-0.57%)
Oct 04, 2019	49.30	49.85	48.99	49.80	65,221	+0.52(+1.06%)
Oct 03, 2019	49.58	49.73	48.54	49.28	79,421	-0.42(-0.85%)
Oct 02, 2019	49.74	49.89	48.82	49.70	123,769	-0.65(-1.29%)

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.