Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	58.86	59.92	58.86	59.64	1,656,500	+0.63(+1.07%)
Dec 30, 2019	59.27	59.54	58.30	59.01	2,194,382	-0.15(-0.25%)
Dec 27, 2019	59.27	59.50	58.38	59.16	395,000	+0.10(+0.17%)
Dec 26, 2019	59.11	59.33	58.73	59.06	874,074	-0.12(-0.20%)
Dec 24, 2019	59.08	59.34	58.74	59.18	440,100	+0.09(+0.15%)
Dec 23, 2019	57.88	59.09	57.64	59.09	953,063	+1.44(+2.50%)
Dec 20, 2019	58.09	58.53	57.23	57.65	1,981,200	-0.26(-0.45%)
Dec 19, 2019	57.46	58.15	57.22	57.91	694,236	+0.67(+1.17%)
Dec 18, 2019	56.91	57.57	56.53	57.24	856,645	+0.45(+0.79%)
Dec 17, 2019	55.61	56.86	55.36	56.79	1,616,289	+1.09(+1.96%)
Dec 16, 2019	55.37	56.09	55.08	55.70	2,371,621	+0.81(+1.48%)
Dec 13, 2019	54.63	55.76	54.15	54.89	800,000	+0.04(+0.07%)
Dec 12, 2019	53.12	54.91	52.92	54.85	1,239,014	+2.01(+3.80%)
Dec 11, 2019	52.93	53.75	52.45	52.84	902,537	+0.09(+0.17%)
Dec 10, 2019	52.75	52.98	52.51	52.75	791,013	-0.17(-0.32%)
Dec 09, 2019	53.07	53.55	52.45	52.92	1,332,631	-0.63(-1.19%)
Dec 06, 2019	52.65	53.65	52.20	53.55	941,700	+1.66(+3.21%)
Dec 05, 2019	52.97	52.97	51.71	51.89	1,144,776	-0.81(-1.54%)
Dec 04, 2019	52.84	52.96	52.40	52.70	1,330,069	-0.01(-0.02%)
Dec 03, 2019	52.00	52.81	51.39	52.71	1,251,829	+0.01(+0.02%)
Dec 02, 2019	53.46	53.94	52.50	52.70	1,111,874	-0.81(-1.51%)
Nov 29, 2019	53.75	54.07	53.22	53.51	441,800	-0.33(-0.61%)
Nov 27, 2019	53.87	54.03	53.45	53.84	749,000	+0.16(+0.30%)
Nov 26, 2019	54.01	54.33	53.58	53.68	1,446,716	-0.41(-0.76%)
Nov 25, 2019	53.30	54.44	53.30	54.09	1,060,175	+1.09(+2.06%)
Nov 22, 2019	53.54	53.77	52.65	53.00	926,800	-0.15(-0.28%)
Nov 21, 2019	53.67	53.67	52.78	53.15	1,495,651	-0.27(-0.51%)
Nov 20, 2019	53.61	54.32	52.55	53.42	1,546,384	-0.23(-0.43%)
Nov 19, 2019	54.05	54.46	53.23	53.65	1,669,629	+0.25(+0.47%)
Nov 18, 2019	52.30	53.51	52.30	53.40	1,364,662	+1.34(+2.57%)
Nov 15, 2019	51.50	52.11	50.88	52.06	1,386,200	+0.89(+1.74%)
Nov 14, 2019	50.80	51.62	50.64	51.17	989,279	+0.39(+0.77%)
Nov 13, 2019	50.80	51.19	50.10	50.78	1,088,403	-0.20(-0.39%)
Nov 12, 2019	51.42	52.05	50.88	50.98	922,934	-0.52(-1.01%)
Nov 11, 2019	49.65	51.56	49.51	51.50	1,247,657	+1.42(+2.84%)
Nov 08, 2019	50.48	51.17	49.70	50.08	1,720,400	-0.35(-0.69%)
Nov 07, 2019	47.50	50.49	47.00	50.43	3,559,164	+3.52(+7.50%)
Nov 06, 2019	47.50	47.50	46.13	46.91	2,005,726	+0.75(+1.62%)
Nov 05, 2019	47.09	47.14	46.07	46.16	1,412,476	-0.68(-1.45%)
Nov 04, 2019	46.45	47.06	46.10	46.84	1,963,177	+0.78(+1.69%)
Nov 01, 2019	45.02	46.11	44.33	46.06	1,245,300	+1.29(+2.88%)
Oct 31, 2019	44.50	44.84	43.40	44.77	1,956,020	+0.42(+0.95%)
Oct 30, 2019	44.64	45.12	43.55	44.35	917,296	-0.52(-1.16%)
Oct 29, 2019	44.73	45.23	44.71	44.87	964,454	-0.21(-0.47%)
Oct 28, 2019	45.03	45.45	44.87	45.08	749,399	+0.05(+0.11%)
Oct 25, 2019	44.22	45.26	44.03	45.03	2,035,800	+0.70(+1.58%)
Oct 24, 2019	44.06	44.58	43.97	44.33	1,310,413	+0.43(+0.98%)
Oct 23, 2019	43.49	43.94	42.76	43.90	1,295,336	+0.31(+0.71%)
Oct 22, 2019	43.61	43.95	43.15	43.59	1,123,994	+0.19(+0.44%)
Oct 21, 2019	43.45	43.54	42.58	43.40	847,410	+0.36(+0.84%)
Oct 18, 2019	42.78	43.33	42.44	43.04	1,836,200	+0.14(+0.33%)
Oct 17, 2019	43.13	43.18	42.53	42.90	1,332,447	+0.09(+0.21%)
Oct 16, 2019	42.58	43.10	41.37	42.81	1,354,485	-0.05(-0.12%)
Oct 15, 2019	42.67	43.28	42.26	42.86	1,598,346	+0.49(+1.16%)
Oct 14, 2019	42.18	42.55	41.50	42.37	842,083	+0.16(+0.38%)
Oct 11, 2019	40.79	42.32	40.65	42.21	2,176,800	+2.15(+5.37%)
Oct 10, 2019	39.27	40.31	38.83	40.06	1,525,451	+0.97(+2.48%)
Oct 09, 2019	39.18	39.50	38.86	39.09	850,298	+0.12(+0.31%)
Oct 08, 2019	39.10	39.85	38.64	38.97	3,473,598	-0.85(-2.13%)
Oct 07, 2019	38.82	40.07	37.95	39.82	1,115,455	+0.72(+1.84%)
Oct 04, 2019	39.38	39.60	38.42	39.10	1,426,200	-0.21(-0.53%)
Oct 03, 2019	39.81	40.17	38.56	39.31	2,094,210	-0.53(-1.33%)
Oct 02, 2019	39.82	39.96	38.85	39.84	1,156,401	-0.24(-0.60%)

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.