Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	62.12	63.01	62.12	62.67	1,285,231	+0.45(+0.72%)
Dec 30, 2019	62.16	62.45	61.75	62.22	799,914	-0.17(-0.27%)
Dec 27, 2019	62.49	62.65	62.02	62.39	654,123	+0.22(+0.36%)
Dec 26, 2019	62.16	62.26	61.88	62.16	548,158	+0.09(+0.14%)
Dec 24, 2019	62.06	62.22	61.75	62.08	450,921	+0.21(+0.35%)
Dec 23, 2019	62.65	62.73	61.74	61.86	1,188,409	-0.28(-0.45%)
Dec 20, 2019	61.61	62.33	60.96	62.14	3,540,140	+0.77(+1.26%)
Dec 19, 2019	61.31	61.62	61.08	61.37	1,009,754	+0.07(+0.11%)
Dec 18, 2019	61.80	61.83	60.78	61.30	1,197,288	-0.34(-0.56%)
Dec 17, 2019	61.46	62.40	61.30	61.64	1,525,567	+0.22(+0.36%)
Dec 16, 2019	62.06	62.36	61.38	61.42	1,680,397	-0.13(-0.21%)
Dec 13, 2019	61.91	62.69	61.33	61.55	1,424,535	-0.35(-0.57%)
Dec 12, 2019	61.42	62.01	60.94	61.91	1,697,714	+0.59(+0.96%)
Dec 11, 2019	61.81	62.05	60.93	61.32	1,881,250	-0.60(-0.97%)
Dec 10, 2019	61.73	62.06	61.26	61.92	1,398,976	+0.22(+0.35%)
Dec 09, 2019	60.99	61.93	60.95	61.70	2,352,555	+0.84(+1.38%)
Dec 06, 2019	61.36	62.14	60.36	60.86	46,909,740	+0.15(+0.24%)
Dec 05, 2019	59.43	60.74	59.38	60.71	3,480,167	+0.69(+1.14%)
Dec 04, 2019	59.63	61.24	59.59	60.03	3,931,212	-0.01(-0.02%)
Dec 03, 2019	60.32	61.41	59.77	60.04	4,145,180	-1.46(-2.37%)
Dec 02, 2019	63.11	63.38	61.34	61.49	2,200,851	-1.75(-2.77%)
Nov 29, 2019	64.39	64.39	63.19	63.25	554,356	-1.32(-2.05%)
Nov 27, 2019	64.36	64.60	63.99	64.57	1,840,282	+0.51(+0.79%)
Nov 26, 2019	63.32	64.32	63.10	64.06	1,816,933	+0.74(+1.17%)
Nov 25, 2019	62.62	63.98	62.62	63.32	1,346,529	+0.74(+1.18%)
Nov 22, 2019	63.22	63.27	62.55	62.58	1,311,977	-0.28(-0.45%)
Nov 21, 2019	63.42	63.74	62.47	62.86	1,267,862	-0.23(-0.36%)
Nov 20, 2019	63.84	64.11	62.91	63.09	1,187,174	-0.95(-1.48%)
Nov 19, 2019	64.00	64.43	63.52	64.04	1,365,683	+0.30(+0.47%)
Nov 18, 2019	63.47	63.99	63.15	63.74	1,310,117	+0.06(+0.09%)
Nov 15, 2019	64.70	64.82	63.51	63.69	1,514,333	-0.71(-1.10%)
Nov 14, 2019	63.96	64.44	63.85	64.39	827,681	+0.17(+0.27%)
Nov 13, 2019	64.31	64.35	63.38	64.22	1,138,321	-0.36(-0.56%)
Nov 12, 2019	64.50	65.11	64.28	64.58	944,099	+0.09(+0.13%)
Nov 11, 2019	63.81	64.58	63.33	64.50	962,493	+0.40(+0.62%)
Nov 08, 2019	64.19	64.61	63.94	64.10	735,810	-0.08(-0.12%)
Nov 07, 2019	64.10	64.97	63.89	64.18	1,409,244	+0.42(+0.66%)
Nov 06, 2019	63.43	63.81	62.97	63.76	1,276,920	+0.29(+0.45%)
Nov 05, 2019	63.13	63.61	63.01	63.47	1,136,107	+0.64(+1.02%)
Nov 04, 2019	62.33	63.12	61.80	62.83	1,432,630	+0.73(+1.17%)
Nov 01, 2019	60.63	62.14	60.13	62.10	1,078,117	+1.99(+3.32%)
Oct 31, 2019	60.99	60.99	59.79	60.11	1,533,405	-1.10(-1.79%)
Oct 30, 2019	62.27	62.28	60.43	61.20	1,625,498	-1.24(-1.99%)
Oct 29, 2019	61.85	63.14	61.63	62.45	1,616,740	+0.59(+0.96%)
Oct 28, 2019	62.13	62.41	61.33	61.85	1,268,501	+0.25(+0.41%)
Oct 25, 2019	59.51	61.94	59.51	61.60	1,836,344	+0.91(+1.50%)
Oct 24, 2019	59.49	61.60	58.43	60.69	2,788,599	+0.28(+0.47%)
Oct 23, 2019	59.59	60.44	59.23	60.40	1,954,631	+0.64(+1.07%)
Oct 22, 2019	59.40	59.78	58.80	59.76	1,234,334	+0.38(+0.64%)
Oct 21, 2019	59.41	60.02	58.99	59.38	1,360,882	+0.45(+0.76%)
Oct 18, 2019	58.24	59.23	58.14	58.94	1,534,629	+0.70(+1.21%)
Oct 17, 2019	57.99	58.82	57.84	58.23	1,240,547	+0.28(+0.48%)
Oct 16, 2019	56.97	58.50	56.97	57.95	1,672,806	+0.83(+1.44%)
Oct 15, 2019	55.97	57.62	55.97	57.13	1,469,245	+0.60(+1.06%)
Oct 14, 2019	56.45	57.03	56.03	56.53	663,416	+0.08(+0.14%)
Oct 11, 2019	55.60	57.01	55.60	56.45	1,408,611	+1.42(+2.57%)
Oct 10, 2019	54.49	55.78	54.49	55.03	794,051	+0.44(+0.80%)
Oct 09, 2019	53.82	54.91	53.82	54.60	989,369	+1.19(+2.23%)
Oct 08, 2019	53.67	54.43	53.31	53.41	1,189,625	-0.93(-1.71%)
Oct 07, 2019	53.64	54.65	53.21	54.34	1,780,691	+0.61(+1.13%)
Oct 04, 2019	54.00	54.57	53.46	53.73	1,099,625	-0.04(-0.08%)
Oct 03, 2019	53.44	53.92	52.23	53.77	1,392,741	+0.38(+0.70%)
Oct 02, 2019	54.37	54.40	53.00	53.40	1,838,301	-1.24(-2.28%)

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.