Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	56.15	56.35	56.03	56.32	5,575,091	+0.05(+0.10%)
Dec 30, 2019	56.46	56.55	56.18	56.26	6,976,493	-0.30(-0.52%)
Dec 27, 2019	56.43	56.58	56.37	56.56	11,535,320	+0.25(+0.44%)
Dec 26, 2019	56.32	56.42	56.16	56.31	9,660,349	+0.05(+0.10%)
Dec 24, 2019	56.25	56.33	56.17	56.26	1,901,082	+0.07(+0.13%)
Dec 23, 2019	56.53	56.53	56.17	56.18	6,717,016	-0.24(-0.43%)
Dec 20, 2019	56.18	56.66	56.14	56.43	17,076,750	+0.42(+0.75%)
Dec 19, 2019	55.78	56.13	55.77	56.00	10,223,770	+0.30(+0.54%)
Dec 18, 2019	55.89	56.07	55.61	55.70	6,160,420	-0.09(-0.16%)
Dec 17, 2019	55.81	55.91	55.72	55.79	9,025,702	-0.09(-0.16%)
Dec 16, 2019	55.84	56.01	55.77	55.88	11,279,567	+0.20(+0.35%)
Dec 13, 2019	55.35	55.77	55.25	55.68	11,452,762	+0.20(+0.35%)
Dec 12, 2019	55.54	55.90	55.37	55.49	13,352,959	-0.04(-0.08%)
Dec 11, 2019	55.58	55.67	55.36	55.53	6,992,090	+0.08(+0.14%)
Dec 10, 2019	55.63	55.69	55.40	55.45	8,111,169	-0.18(-0.32%)
Dec 09, 2019	55.55	55.77	55.54	55.63	7,489,574	+0.04(+0.08%)
Dec 06, 2019	55.49	55.80	55.45	55.59	12,116,260	+0.21(+0.38%)
Dec 05, 2019	55.41	55.42	55.05	55.37	15,158,620	-0.02(-0.03%)
Dec 04, 2019	54.97	55.43	54.90	55.39	19,582,594	+0.36(+0.66%)
Dec 03, 2019	55.01	55.07	54.65	55.03	23,154,714	-0.09(-0.16%)
Dec 02, 2019	54.89	55.14	54.63	55.12	20,203,784	+0.12(+0.23%)
Nov 29, 2019	55.03	55.12	54.89	54.99	3,391,790	-0.02(-0.03%)
Nov 27, 2019	54.97	55.07	54.82	55.01	6,181,979	+0.13(+0.24%)
Nov 26, 2019	54.50	54.93	54.41	54.88	8,292,147	+0.44(+0.81%)
Nov 25, 2019	54.48	54.58	54.17	54.43	11,721,451	+0.06(+0.11%)
Nov 22, 2019	54.50	54.54	54.16	54.37	6,220,087	-0.09(-0.16%)
Nov 21, 2019	54.64	54.77	54.34	54.46	8,579,313	-0.27(-0.50%)
Nov 20, 2019	54.61	54.87	54.50	54.73	13,456,991	+0.12(+0.23%)
Nov 19, 2019	54.76	54.85	54.50	54.61	9,651,916	-0.07(-0.13%)
Nov 18, 2019	54.34	54.98	54.34	54.68	9,713,457	+0.28(+0.52%)
Nov 15, 2019	54.46	54.51	54.20	54.40	8,141,696	+0.02(+0.03%)
Nov 14, 2019	54.64	54.65	54.16	54.38	9,517,973	-0.02(-0.03%)
Nov 13, 2019	54.07	54.50	54.00	54.40	10,719,909	+0.41(+0.76%)
Nov 12, 2019	53.89	53.99	53.74	53.99	7,960,058	+0.18(+0.33%)
Nov 11, 2019	53.92	54.00	53.72	53.81	6,349,961	-0.08(-0.15%)
Nov 08, 2019	53.90	54.06	53.71	53.89	8,539,457	-0.04(-0.07%)
Nov 07, 2019	54.18	54.18	53.83	53.93	10,640,579	-0.19(-0.34%)
Nov 06, 2019	53.98	54.25	53.83	54.11	9,340,268	+0.22(+0.41%)
Nov 05, 2019	53.64	54.01	53.48	53.89	19,383,198	+0.18(+0.33%)
Nov 04, 2019	54.30	54.33	53.55	53.71	19,259,700	-0.52(-0.96%)
Nov 01, 2019	54.34	54.44	54.12	54.24	11,535,854	-0.01(-0.02%)
Oct 31, 2019	54.34	54.54	53.90	54.25	14,237,436	-0.08(-0.15%)
Oct 30, 2019	54.12	54.42	53.97	54.33	8,136,039	+0.25(+0.46%)
Oct 29, 2019	53.98	54.34	53.88	54.08	11,356,076	+0.00(+0.00%)
Oct 28, 2019	54.18	54.38	53.95	54.08	12,575,643	-0.11(-0.20%)
Oct 25, 2019	54.45	54.46	54.14	54.18	8,476,771	-0.32(-0.59%)
Oct 24, 2019	54.42	54.59	54.21	54.50	10,247,904	+0.19(+0.34%)
Oct 23, 2019	54.04	54.35	54.02	54.32	8,567,625	+0.25(+0.46%)
Oct 22, 2019	54.44	54.47	54.04	54.07	14,089,634	+0.02(+0.03%)
Oct 21, 2019	53.88	54.07	53.81	54.05	11,253,728	+0.18(+0.33%)
Oct 18, 2019	53.67	54.08	53.67	53.87	10,486,546	+0.11(+0.20%)
Oct 17, 2019	53.70	53.92	53.62	53.77	14,894,765	+0.25(+0.46%)
Oct 16, 2019	53.51	53.58	53.33	53.52	11,732,492	+0.05(+0.10%)
Oct 15, 2019	53.83	53.87	53.39	53.47	13,792,282	-0.23(-0.43%)
Oct 14, 2019	54.03	54.09	53.67	53.70	8,534,685	-0.27(-0.49%)
Oct 11, 2019	54.22	54.29	53.86	53.96	20,504,978	-0.05(-0.10%)
Oct 10, 2019	53.79	54.17	53.64	54.02	9,792,850	+0.11(+0.20%)
Oct 09, 2019	53.83	54.04	53.65	53.91	9,638,543	+0.41(+0.76%)
Oct 08, 2019	53.86	54.01	53.49	53.50	17,239,478	-0.51(-0.95%)
Oct 07, 2019	54.34	54.41	53.96	54.02	10,618,917	-0.44(-0.81%)
Oct 04, 2019	53.71	54.47	53.65	54.46	13,548,786	+0.84(+1.57%)
Oct 03, 2019	53.51	53.80	53.03	53.62	23,676,702	+0.37(+0.70%)
Oct 02, 2019	54.07	54.12	53.04	53.24	21,051,828	-1.09(-2.01%)

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.