Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.76	51.84	51.55	51.71	3,007,778	-0.10(-0.18%)
Dec 30, 2019	52.03	52.11	51.55	51.80	2,814,838	-0.23(-0.44%)
Dec 27, 2019	52.65	52.68	51.78	52.03	3,495,416	-0.56(-1.06%)
Dec 26, 2019	52.63	53.01	52.30	52.59	2,015,692	-0.04(-0.07%)
Dec 24, 2019	52.94	52.99	52.37	52.63	1,384,616	-0.30(-0.56%)
Dec 23, 2019	52.50	53.73	52.37	52.92	8,190,729	+0.59(+1.13%)
Dec 20, 2019	51.99	52.40	51.74	52.33	8,163,837	+0.53(+1.02%)
Dec 19, 2019	51.26	51.92	51.26	51.80	4,002,347	+0.46(+0.90%)
Dec 18, 2019	52.06	52.24	51.17	51.34	4,103,458	-0.56(-1.07%)
Dec 17, 2019	52.01	52.79	51.74	51.90	4,139,905	-0.16(-0.31%)
Dec 16, 2019	52.25	52.61	52.04	52.06	3,438,679	+0.19(+0.37%)
Dec 13, 2019	52.05	52.54	51.85	51.87	2,824,353	-0.33(-0.62%)
Dec 12, 2019	52.17	53.09	51.88	52.20	4,233,115	+0.47(+0.91%)
Dec 11, 2019	52.24	52.54	51.54	51.73	5,095,941	-0.87(-1.66%)
Dec 10, 2019	52.96	53.24	52.45	52.60	2,907,482	-0.36(-0.69%)
Dec 09, 2019	53.29	53.41	52.90	52.96	2,674,694	-0.45(-0.84%)
Dec 06, 2019	53.30	53.73	53.25	53.41	2,363,908	+0.39(+0.74%)
Dec 05, 2019	53.52	53.64	52.98	53.02	2,923,986	-0.24(-0.45%)
Dec 04, 2019	53.54	53.99	53.24	53.26	3,539,794	-0.14(-0.27%)
Dec 03, 2019	53.66	53.79	53.10	53.40	3,853,593	-0.75(-1.39%)
Dec 02, 2019	54.99	55.19	54.14	54.15	3,118,216	-0.88(-1.60%)
Nov 29, 2019	55.14	55.33	54.87	55.03	1,150,323	-0.10(-0.19%)
Nov 27, 2019	55.06	55.33	54.79	55.14	1,704,590	+0.15(+0.28%)
Nov 26, 2019	55.17	55.27	54.54	54.99	2,791,635	+0.03(+0.05%)
Nov 25, 2019	54.61	55.16	54.27	54.96	2,174,801	+0.53(+0.96%)
Nov 22, 2019	54.24	54.54	54.04	54.43	1,602,786	+0.40(+0.74%)
Nov 21, 2019	54.28	54.49	53.98	54.03	2,226,650	-0.23(-0.42%)
Nov 20, 2019	54.74	54.89	53.72	54.26	3,273,813	-0.69(-1.25%)
Nov 19, 2019	55.37	55.42	54.71	54.95	2,203,006	-0.22(-0.40%)
Nov 18, 2019	55.07	55.19	54.60	55.17	2,309,690	-0.01(-0.02%)
Nov 15, 2019	55.27	55.52	55.07	55.18	1,725,642	+0.15(+0.28%)
Nov 14, 2019	54.65	55.11	54.50	55.02	1,991,442	+0.04(+0.07%)
Nov 13, 2019	54.99	55.22	54.85	54.99	2,041,725	-0.25(-0.45%)
Nov 12, 2019	55.70	55.77	55.06	55.23	2,027,744	-0.39(-0.70%)
Nov 11, 2019	55.39	55.65	54.61	55.63	3,322,927	+0.08(+0.14%)
Nov 08, 2019	55.57	55.71	55.27	55.55	2,639,994	-0.06(-0.10%)
Nov 07, 2019	55.38	55.84	55.24	55.61	2,996,383	+0.36(+0.66%)
Nov 06, 2019	55.28	55.28	54.46	55.24	2,773,630	-0.02(-0.03%)
Nov 05, 2019	54.57	55.36	54.43	55.26	3,034,357	+0.86(+1.58%)
Nov 04, 2019	53.97	54.41	53.82	54.40	2,480,018	+0.69(+1.28%)
Nov 01, 2019	53.79	53.82	53.32	53.72	2,476,396	+0.12(+0.23%)
Oct 31, 2019	53.99	54.08	53.21	53.59	2,676,242	-0.87(-1.60%)
Oct 30, 2019	54.60	54.68	53.93	54.46	2,388,477	-0.16(-0.30%)
Oct 29, 2019	55.00	55.28	54.56	54.62	3,220,485	-0.41(-0.75%)
Oct 28, 2019	54.35	55.21	54.26	55.03	5,696,870	+0.86(+1.59%)
Oct 25, 2019	53.53	54.23	53.21	54.17	4,235,554	+0.43(+0.80%)
Oct 24, 2019	51.75	54.52	51.56	53.74	11,043,800	+2.91(+5.73%)
Oct 23, 2019	50.54	50.99	50.28	50.83	5,290,484	+0.31(+0.60%)
Oct 22, 2019	50.72	51.09	49.93	50.53	5,903,160	-0.30(-0.58%)
Oct 21, 2019	51.85	51.85	50.74	50.82	7,182,518	-0.24(-0.47%)
Oct 18, 2019	51.43	52.25	51.03	51.06	8,036,242	-0.36(-0.71%)
Oct 17, 2019	51.61	51.76	51.26	51.42	4,069,246	+0.18(+0.35%)
Oct 16, 2019	51.71	52.13	51.23	51.24	4,635,012	-0.47(-0.90%)
Oct 15, 2019	51.55	52.30	51.22	51.71	3,713,472	+0.12(+0.24%)
Oct 14, 2019	51.29	51.84	51.29	51.59	2,047,564	+0.11(+0.20%)
Oct 11, 2019	51.91	52.14	51.44	51.48	3,213,114	+0.24(+0.47%)
Oct 10, 2019	50.32	51.41	50.22	51.24	2,995,498	+0.17(+0.34%)
Oct 09, 2019	51.15	51.69	50.73	51.07	3,892,872	+0.44(+0.87%)
Oct 08, 2019	50.35	51.29	50.04	50.63	3,931,092	-0.01(-0.02%)
Oct 07, 2019	50.60	51.03	50.39	50.64	2,933,977	+0.24(+0.47%)
Oct 04, 2019	49.80	50.59	49.80	50.40	3,007,201	+0.51(+1.01%)
Oct 03, 2019	49.69	50.07	48.94	49.90	4,748,268	+0.21(+0.42%)
Oct 02, 2019	50.34	50.60	48.87	49.69	5,794,498	-1.27(-2.49%)

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.