Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	58.10	58.31	57.94	58.19	1,381,271	+0.27(+0.47%)
Dec 30, 2019	58.53	58.60	57.86	57.92	2,722,513	-0.55(-0.94%)
Dec 27, 2019	58.53	58.65	58.25	58.47	2,514,804	+0.83(+1.44%)
Dec 26, 2019	57.57	57.68	57.55	57.64	1,068,180	+0.36(+0.64%)
Dec 24, 2019	57.31	57.31	57.13	57.27	1,351,239	-0.44(-0.76%)
Dec 23, 2019	57.65	57.73	57.55	57.71	3,781,963	-0.22(-0.39%)
Dec 20, 2019	57.97	58.02	57.85	57.94	2,505,078	+0.36(+0.63%)
Dec 19, 2019	57.22	57.62	57.17	57.57	2,802,561	+0.16(+0.28%)
Dec 18, 2019	57.23	57.41	57.15	57.41	5,248,586	-0.01(-0.02%)
Dec 17, 2019	57.10	57.51	57.03	57.42	5,890,093	+0.99(+1.76%)
Dec 16, 2019	56.38	56.64	56.36	56.43	3,158,369	+0.41(+0.73%)
Dec 13, 2019	55.90	56.46	55.59	56.02	5,344,990	+0.14(+0.25%)
Dec 12, 2019	54.56	56.06	54.50	55.88	8,155,164	+1.91(+3.55%)
Dec 11, 2019	53.40	54.10	53.36	53.97	6,063,641	+0.65(+1.22%)
Dec 10, 2019	53.19	53.38	53.09	53.32	2,472,756	+0.49(+0.92%)
Dec 09, 2019	52.99	53.09	52.80	52.83	2,177,010	-0.39(-0.74%)
Dec 06, 2019	53.06	53.34	53.04	53.23	2,626,736	+0.71(+1.36%)
Dec 05, 2019	52.40	52.60	52.28	52.51	2,634,989	-0.17(-0.33%)
Dec 04, 2019	52.70	52.85	52.64	52.69	3,808,558	+0.10(+0.19%)
Dec 03, 2019	52.32	52.59	52.16	52.59	4,061,414	-0.61(-1.15%)
Dec 02, 2019	53.30	53.34	53.00	53.20	3,378,165	-0.34(-0.63%)
Nov 29, 2019	53.65	53.65	53.48	53.54	2,179,299	-1.24(-2.26%)
Nov 27, 2019	54.66	54.84	54.59	54.77	2,391,605	-0.17(-0.32%)
Nov 26, 2019	54.68	55.05	54.61	54.95	2,751,194	+0.04(+0.07%)
Nov 25, 2019	54.73	54.99	54.71	54.91	3,981,712	+0.88(+1.63%)
Nov 22, 2019	54.19	54.24	53.94	54.03	1,894,259	+0.05(+0.10%)
Nov 21, 2019	54.01	54.06	53.81	53.98	3,264,615	-0.99(-1.80%)
Nov 20, 2019	54.99	55.14	54.63	54.97	4,724,045	-0.64(-1.15%)
Nov 19, 2019	55.87	55.92	55.51	55.61	3,151,287	-0.37(-0.65%)
Nov 18, 2019	56.00	56.09	55.78	55.97	3,245,239	-0.38(-0.67%)
Nov 15, 2019	56.31	56.43	56.25	56.35	2,643,117	+1.10(+1.99%)
Nov 14, 2019	55.13	55.27	54.96	55.25	3,852,923	+0.56(+1.02%)
Nov 13, 2019	54.67	54.87	54.54	54.69	3,314,128	-0.50(-0.91%)
Nov 12, 2019	55.51	55.59	55.19	55.20	2,709,836	+0.00(+0.00%)
Nov 11, 2019	54.97	55.24	54.94	55.20	2,160,713	-0.75(-1.34%)
Nov 08, 2019	55.91	55.97	55.72	55.95	3,784,369	-0.38(-0.67%)
Nov 07, 2019	56.50	56.63	56.29	56.32	3,235,787	+0.69(+1.23%)
Nov 06, 2019	56.10	56.11	55.57	55.64	6,721,657	-0.57(-1.01%)
Nov 05, 2019	56.21	56.28	55.96	56.20	4,968,128	+0.67(+1.20%)
Nov 04, 2019	55.86	55.93	55.50	55.53	5,491,781	+0.51(+0.93%)
Nov 01, 2019	54.71	55.06	54.67	55.02	3,807,959	+1.06(+1.97%)
Oct 31, 2019	54.16	54.16	53.69	53.96	2,891,255	-0.42(-0.77%)
Oct 30, 2019	54.05	54.38	53.81	54.38	2,301,152	+0.08(+0.15%)
Oct 29, 2019	54.24	54.39	54.18	54.30	1,728,861	-0.22(-0.40%)
Oct 28, 2019	54.28	54.57	54.22	54.52	2,086,916	+0.36(+0.66%)
Oct 25, 2019	53.85	54.24	53.85	54.16	2,502,891	+0.09(+0.17%)
Oct 24, 2019	54.28	54.30	53.98	54.07	2,241,524	+0.03(+0.05%)
Oct 23, 2019	53.98	54.08	53.87	54.04	2,334,072	-0.05(-0.10%)
Oct 22, 2019	54.12	54.28	54.02	54.10	4,728,151	+0.42(+0.78%)
Oct 21, 2019	53.62	53.69	53.55	53.68	2,606,064	+0.94(+1.79%)
Oct 18, 2019	52.85	52.91	52.61	52.73	2,593,863	-0.75(-1.40%)
Oct 17, 2019	53.51	53.58	53.39	53.48	1,922,893	+0.24(+0.45%)
Oct 16, 2019	53.07	53.25	52.97	53.25	2,236,432	+0.00(+0.00%)
Oct 15, 2019	52.72	53.31	52.72	53.25	5,631,828	+0.61(+1.17%)
Oct 14, 2019	52.75	52.90	52.61	52.63	1,922,781	-0.31(-0.59%)
Oct 11, 2019	52.77	53.36	52.72	52.94	6,288,571	+0.75(+1.44%)
Oct 10, 2019	51.64	52.20	51.62	52.19	5,839,012	+0.59(+1.14%)
Oct 09, 2019	51.62	51.88	51.54	51.61	2,757,584	+0.29(+0.57%)
Oct 08, 2019	51.43	51.49	51.21	51.31	6,132,843	+0.24(+0.47%)
Oct 07, 2019	51.11	51.32	51.02	51.08	2,462,511	-0.31(-0.61%)
Oct 04, 2019	50.86	51.42	50.86	51.39	3,885,280	+0.35(+0.68%)
Oct 03, 2019	50.51	51.06	50.42	51.04	3,770,894	+0.66(+1.31%)
Oct 02, 2019	50.25	50.43	50.10	50.38	6,486,643	-0.93(-1.82%)

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.