Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	53.39	54.25	53.36	54.22	1,982,902	+0.63(+1.17%)
Dec 30, 2019	53.54	53.81	53.08	53.59	1,777,255	+0.09(+0.16%)
Dec 27, 2019	54.67	54.67	53.47	53.51	1,297,710	-0.95(-1.74%)
Dec 26, 2019	54.84	55.12	54.19	54.45	1,389,823	-0.30(-0.54%)
Dec 24, 2019	54.79	55.09	54.35	54.75	622,161	+0.05(+0.10%)
Dec 23, 2019	54.33	55.13	54.22	54.70	1,943,768	+0.64(+1.18%)
Dec 20, 2019	55.13	55.47	53.79	54.06	6,444,004	-1.01(-1.83%)
Dec 19, 2019	55.16	55.49	54.76	55.07	2,247,301	+0.23(+0.41%)
Dec 18, 2019	55.27	55.67	54.79	54.85	1,643,848	-0.43(-0.77%)
Dec 17, 2019	55.67	55.74	54.99	55.27	1,675,729	-0.07(-0.13%)
Dec 16, 2019	55.70	56.17	55.32	55.34	2,667,369	+0.26(+0.47%)
Dec 13, 2019	54.20	55.13	53.93	55.08	2,806,902	+0.44(+0.81%)
Dec 12, 2019	52.97	54.71	52.32	54.64	2,801,432	+1.80(+3.41%)
Dec 11, 2019	52.63	52.89	52.48	52.83	1,461,304	+0.26(+0.50%)
Dec 10, 2019	52.72	53.06	52.38	52.57	1,435,310	-0.15(-0.28%)
Dec 09, 2019	52.94	53.45	52.70	52.72	2,061,212	-0.44(-0.82%)
Dec 06, 2019	53.00	53.57	52.89	53.16	2,224,580	+0.83(+1.58%)
Dec 05, 2019	52.26	52.65	51.70	52.33	1,696,865	+0.64(+1.25%)
Dec 04, 2019	51.53	51.93	51.14	51.68	1,866,002	+0.66(+1.30%)
Dec 03, 2019	50.89	51.11	50.20	51.02	2,412,585	-0.73(-1.41%)
Dec 02, 2019	52.35	52.90	51.72	51.75	2,069,826	-1.02(-1.93%)
Nov 29, 2019	52.67	53.19	52.67	52.77	962,806	+0.03(+0.07%)
Nov 27, 2019	52.75	53.06	52.39	52.74	1,899,894	+0.03(+0.07%)
Nov 26, 2019	54.37	54.52	52.42	52.70	5,319,905	-1.86(-3.42%)
Nov 25, 2019	53.80	54.86	53.36	54.57	2,521,473	+1.24(+2.32%)
Nov 22, 2019	53.06	53.37	52.65	53.33	2,872,689	+0.46(+0.87%)
Nov 21, 2019	53.70	53.87	52.82	52.87	2,579,415	-0.64(-1.20%)
Nov 20, 2019	54.29	54.76	53.20	53.51	2,837,279	-1.27(-2.32%)
Nov 19, 2019	55.57	55.68	54.00	54.79	3,413,047	-0.51(-0.93%)
Nov 18, 2019	54.49	55.56	54.15	55.30	2,743,712	+0.54(+0.99%)
Nov 15, 2019	54.43	54.93	53.79	54.76	2,820,564	+0.78(+1.44%)
Nov 14, 2019	52.14	54.87	51.82	53.98	8,783,156	+1.66(+3.18%)
Nov 13, 2019	52.27	53.08	52.17	52.32	5,157,961	-0.06(-0.12%)
Nov 12, 2019	52.40	52.47	51.83	52.38	2,292,766	+0.24(+0.45%)
Nov 11, 2019	51.58	52.43	51.31	52.15	2,271,039	+0.40(+0.77%)
Nov 08, 2019	51.07	51.81	50.74	51.75	1,834,222	+0.41(+0.80%)
Nov 07, 2019	50.84	51.82	50.74	51.34	2,000,071	+0.92(+1.83%)
Nov 06, 2019	51.67	52.00	50.38	50.41	3,181,705	-1.44(-2.77%)
Nov 05, 2019	50.45	52.01	50.30	51.85	3,060,803	+1.40(+2.78%)
Nov 04, 2019	50.44	51.12	50.03	50.45	2,527,387	+0.72(+1.45%)
Nov 01, 2019	49.17	49.74	48.49	49.73	2,545,362	+1.05(+2.17%)
Oct 31, 2019	48.93	49.09	48.27	48.67	2,277,142	-0.43(-0.87%)
Oct 30, 2019	48.16	49.13	47.90	49.10	1,789,645	+0.78(+1.62%)
Oct 29, 2019	48.58	48.71	48.21	48.31	1,889,364	-0.34(-0.70%)
Oct 28, 2019	49.05	49.33	48.49	48.65	2,560,014	-0.13(-0.27%)
Oct 25, 2019	48.38	49.12	48.15	48.78	1,650,065	+0.49(+1.01%)
Oct 24, 2019	49.05	49.19	47.71	48.30	1,833,306	-0.49(-1.00%)
Oct 23, 2019	48.09	48.88	48.01	48.78	1,939,413	+0.72(+1.50%)
Oct 22, 2019	47.61	48.42	47.16	48.06	1,766,583	+0.53(+1.12%)
Oct 21, 2019	47.16	48.28	46.95	47.53	3,083,345	+0.94(+2.02%)
Oct 18, 2019	47.00	47.01	46.20	46.59	2,019,986	-0.46(-0.98%)
Oct 17, 2019	46.55	47.07	46.37	47.05	1,836,231	+0.70(+1.50%)
Oct 16, 2019	46.28	46.72	46.08	46.35	1,524,239	+0.16(+0.34%)
Oct 15, 2019	45.49	46.26	45.16	46.20	1,998,847	+0.73(+1.61%)
Oct 14, 2019	44.87	45.62	44.59	45.47	2,023,989	+0.62(+1.38%)
Oct 11, 2019	43.98	45.21	43.89	44.85	2,365,912	+1.49(+3.44%)
Oct 10, 2019	42.71	44.01	42.51	43.36	4,581,647	-1.38(-3.10%)
Oct 09, 2019	44.48	45.15	44.34	44.74	1,626,438	+0.71(+1.60%)
Oct 08, 2019	44.78	44.79	44.02	44.04	2,188,247	-1.28(-2.83%)
Oct 07, 2019	45.20	46.08	45.20	45.32	1,942,700	-0.03(-0.06%)
Oct 04, 2019	44.97	45.37	44.58	45.34	2,042,260	+0.56(+1.24%)
Oct 03, 2019	44.19	44.87	43.74	44.79	2,522,332	+0.45(+1.02%)
Oct 02, 2019	44.39	44.58	43.60	44.33	2,938,984	-0.53(-1.17%)

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.