Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.56	54.89	54.56	54.71	121,675	-0.02(-0.04%)
Dec 30, 2019	54.77	54.87	54.46	54.73	178,644	-0.07(-0.12%)
Dec 27, 2019	54.98	54.98	54.62	54.79	96,630	-0.03(-0.05%)
Dec 26, 2019	54.79	54.85	54.65	54.82	52,018	+0.16(+0.30%)
Dec 24, 2019	54.68	54.71	54.56	54.66	41,428	+0.05(+0.09%)
Dec 23, 2019	54.77	54.77	54.54	54.61	72,361	-0.04(-0.08%)
Dec 20, 2019	54.49	54.75	54.49	54.65	84,413	+0.33(+0.62%)
Dec 19, 2019	54.02	54.33	53.97	54.32	84,320	+0.31(+0.57%)
Dec 18, 2019	54.00	54.06	53.80	54.01	50,736	+0.03(+0.05%)
Dec 17, 2019	54.00	54.00	53.85	53.99	60,443	+0.04(+0.07%)
Dec 16, 2019	53.90	54.16	53.87	53.95	100,452	+0.35(+0.66%)
Dec 13, 2019	53.79	54.00	53.45	53.59	44,929	-0.20(-0.37%)
Dec 12, 2019	53.39	53.88	53.27	53.79	81,231	+0.45(+0.84%)
Dec 11, 2019	53.38	53.39	53.17	53.35	52,545	+0.09(+0.16%)
Dec 10, 2019	53.29	53.35	53.10	53.26	60,443	-0.05(-0.09%)
Dec 09, 2019	53.63	53.63	53.31	53.31	61,918	-0.32(-0.61%)
Dec 06, 2019	53.57	53.84	53.57	53.63	91,116	+0.48(+0.91%)
Dec 05, 2019	53.21	53.27	53.05	53.15	61,366	-0.00(-0.01%)
Dec 04, 2019	53.00	53.34	52.87	53.16	59,427	+0.43(+0.81%)
Dec 03, 2019	52.51	52.75	52.31	52.73	255,571	-0.24(-0.45%)
Dec 02, 2019	53.50	53.50	52.92	52.96	108,832	-0.46(-0.86%)
Nov 29, 2019	53.83	53.83	53.36	53.42	117,822	-0.49(-0.90%)
Nov 27, 2019	53.67	53.91	53.52	53.91	55,193	+0.37(+0.70%)
Nov 26, 2019	53.27	53.60	53.26	53.54	74,846	+0.23(+0.43%)
Nov 25, 2019	52.78	53.33	52.78	53.31	63,234	+0.67(+1.27%)
Nov 22, 2019	52.60	52.71	52.40	52.64	279,737	+0.12(+0.24%)
Nov 21, 2019	52.98	52.98	52.50	52.52	50,869	-0.39(-0.74%)
Nov 20, 2019	52.87	53.17	52.57	52.91	61,905	-0.12(-0.23%)
Nov 19, 2019	52.99	53.16	52.81	53.03	58,226	+0.19(+0.36%)
Nov 18, 2019	52.79	52.88	52.72	52.84	79,515	-0.05(-0.09%)
Nov 15, 2019	52.82	52.89	52.63	52.89	160,867	+0.36(+0.69%)
Nov 14, 2019	52.31	52.58	52.31	52.52	48,001	+0.13(+0.26%)
Nov 13, 2019	52.21	52.47	52.20	52.39	107,577	+0.00(+0.00%)
Nov 12, 2019	52.52	52.69	52.34	52.39	130,081	-0.08(-0.15%)
Nov 11, 2019	52.33	52.61	52.33	52.47	59,269	-0.08(-0.15%)
Nov 08, 2019	52.30	52.54	52.30	52.54	219,202	+0.19(+0.36%)
Nov 07, 2019	52.61	52.77	52.28	52.35	340,417	+0.03(+0.05%)
Nov 06, 2019	52.44	52.44	52.21	52.32	62,896	-0.13(-0.25%)
Nov 05, 2019	52.58	52.76	52.45	52.46	94,688	-0.07(-0.13%)
Nov 04, 2019	52.61	52.61	52.41	52.52	61,778	+0.13(+0.26%)
Nov 01, 2019	52.03	52.43	52.03	52.39	107,978	+0.63(+1.22%)
Oct 31, 2019	51.97	51.97	51.53	51.76	103,583	-0.32(-0.61%)
Oct 30, 2019	52.11	52.12	51.82	52.08	70,079	-0.07(-0.13%)
Oct 29, 2019	51.89	52.31	51.89	52.14	39,359	+0.05(+0.09%)
Oct 28, 2019	52.01	52.28	52.01	52.10	42,763	+0.32(+0.63%)
Oct 25, 2019	51.48	51.93	51.48	51.77	136,046	+0.21(+0.41%)
Oct 24, 2019	51.66	51.71	51.36	51.56	48,729	+0.10(+0.19%)
Oct 23, 2019	51.46	51.54	51.34	51.47	37,505	+0.03(+0.06%)
Oct 22, 2019	51.68	51.73	51.44	51.44	111,157	-0.15(-0.30%)
Oct 21, 2019	51.67	51.79	51.46	51.59	45,811	+0.19(+0.37%)
Oct 18, 2019	51.36	51.50	51.06	51.40	55,088	-0.11(-0.22%)
Oct 17, 2019	51.29	51.60	51.24	51.51	69,035	+0.51(+0.99%)
Oct 16, 2019	50.98	51.15	50.89	51.01	68,552	-0.10(-0.21%)
Oct 15, 2019	50.86	51.22	50.78	51.11	83,602	+0.37(+0.73%)
Oct 14, 2019	50.81	50.83	50.64	50.74	62,041	-0.18(-0.36%)
Oct 11, 2019	50.71	51.36	50.71	50.92	177,310	+0.73(+1.45%)
Oct 10, 2019	50.02	50.35	49.99	50.20	107,777	+0.20(+0.40%)
Oct 09, 2019	49.77	50.13	49.77	49.99	136,335	+0.36(+0.73%)
Oct 08, 2019	50.08	50.13	49.58	49.63	113,583	-0.85(-1.68%)
Oct 07, 2019	50.57	50.83	50.41	50.48	183,796	-0.24(-0.47%)
Oct 04, 2019	50.37	50.74	50.21	50.72	133,846	+0.49(+0.97%)
Oct 03, 2019	49.70	50.25	49.31	50.23	328,722	+0.44(+0.88%)
Oct 02, 2019	50.10	50.10	49.48	49.79	428,658	-0.60(-1.19%)

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.