Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	56.86	57.24	56.84	57.19	207,003	+0.13(+0.23%)
Dec 30, 2019	57.42	57.42	56.66	57.06	324,234	-0.40(-0.70%)
Dec 27, 2019	57.77	57.77	57.29	57.46	179,755	-0.07(-0.13%)
Dec 26, 2019	57.15	57.54	57.05	57.54	253,699	+0.48(+0.85%)
Dec 24, 2019	57.16	57.16	56.93	57.05	325,755	-0.01(-0.02%)
Dec 23, 2019	57.05	57.15	56.98	57.06	350,449	+0.21(+0.37%)
Dec 20, 2019	56.91	56.91	56.70	56.85	311,928	+0.26(+0.46%)
Dec 19, 2019	56.22	56.60	56.22	56.59	428,887	+0.41(+0.73%)
Dec 18, 2019	56.20	56.38	56.13	56.19	232,413	+0.10(+0.18%)
Dec 17, 2019	56.31	56.32	56.03	56.09	667,852	-0.14(-0.24%)
Dec 16, 2019	56.04	56.40	56.03	56.22	453,565	+0.51(+0.91%)
Dec 13, 2019	55.49	55.87	55.41	55.71	285,609	+0.24(+0.43%)
Dec 12, 2019	54.94	55.63	54.85	55.47	461,449	+0.46(+0.83%)
Dec 11, 2019	54.81	55.06	54.73	55.02	167,109	+0.30(+0.55%)
Dec 10, 2019	54.71	54.97	54.58	54.72	273,493	+0.06(+0.11%)
Dec 09, 2019	54.75	55.05	54.65	54.66	218,434	-0.24(-0.44%)
Dec 06, 2019	54.67	54.95	54.66	54.90	497,578	+0.62(+1.14%)
Dec 05, 2019	54.36	54.40	54.06	54.28	386,528	+0.17(+0.32%)
Dec 04, 2019	54.13	54.26	54.07	54.11	321,517	+0.28(+0.51%)
Dec 03, 2019	53.31	53.83	53.14	53.83	485,905	-0.37(-0.69%)
Dec 02, 2019	55.05	55.05	53.98	54.21	562,434	-0.77(-1.40%)
Nov 29, 2019	55.08	55.17	54.98	54.98	80,556	-0.26(-0.48%)
Nov 27, 2019	55.14	55.24	55.03	55.24	207,086	+0.26(+0.47%)
Nov 26, 2019	55.03	55.10	54.91	54.98	277,797	-0.03(-0.05%)
Nov 25, 2019	54.50	55.01	54.50	55.01	736,338	+0.75(+1.38%)
Nov 22, 2019	54.42	54.54	54.06	54.26	417,835	-0.01(-0.02%)
Nov 21, 2019	54.40	54.46	54.12	54.28	689,298	-0.20(-0.37%)
Nov 20, 2019	54.66	54.81	54.05	54.48	420,044	-0.32(-0.59%)
Nov 19, 2019	54.99	54.99	54.58	54.80	500,165	+0.07(+0.13%)
Nov 18, 2019	54.60	54.84	54.37	54.73	387,138	+0.11(+0.21%)
Nov 15, 2019	54.40	54.61	54.32	54.61	255,909	+0.55(+1.02%)
Nov 14, 2019	53.91	54.09	53.80	54.06	295,503	-0.08(-0.14%)
Nov 13, 2019	53.84	54.15	53.84	54.14	256,389	+0.09(+0.16%)
Nov 12, 2019	53.87	54.25	53.87	54.05	371,515	+0.22(+0.41%)
Nov 11, 2019	53.54	53.87	53.51	53.83	243,028	-0.06(-0.11%)
Nov 08, 2019	53.42	53.89	53.36	53.89	339,313	+0.31(+0.58%)
Nov 07, 2019	53.54	53.94	53.41	53.58	695,824	+0.40(+0.76%)
Nov 06, 2019	53.23	53.23	52.95	53.18	305,186	-0.09(-0.17%)
Nov 05, 2019	53.32	53.41	53.15	53.27	281,902	+0.04(+0.08%)
Nov 04, 2019	53.17	53.27	53.07	53.22	258,765	+0.45(+0.85%)
Nov 01, 2019	52.32	52.77	52.25	52.77	402,782	+0.66(+1.27%)
Oct 31, 2019	52.29	52.29	51.82	52.11	308,368	-0.04(-0.07%)
Oct 30, 2019	52.04	52.24	51.73	52.15	448,548	+0.25(+0.49%)
Oct 29, 2019	52.39	52.39	51.85	51.89	378,049	-0.57(-1.09%)
Oct 28, 2019	52.13	52.53	52.13	52.47	290,487	+0.71(+1.36%)
Oct 25, 2019	51.13	51.79	51.13	51.76	245,737	+0.62(+1.21%)
Oct 24, 2019	50.95	51.17	50.76	51.14	550,049	+0.51(+1.00%)
Oct 23, 2019	50.30	50.65	50.30	50.64	201,683	+0.12(+0.24%)
Oct 22, 2019	51.16	51.29	50.49	50.51	214,231	-0.54(-1.05%)
Oct 21, 2019	50.78	51.08	50.69	51.05	376,800	+0.53(+1.05%)
Oct 18, 2019	51.00	51.02	50.14	50.52	284,795	-0.55(-1.08%)
Oct 17, 2019	51.30	51.39	50.83	51.07	341,302	-0.03(-0.06%)
Oct 16, 2019	51.23	51.26	50.93	51.10	2,096,248	-0.42(-0.82%)
Oct 15, 2019	51.03	51.66	50.98	51.53	282,679	+0.64(+1.26%)
Oct 14, 2019	50.88	51.07	50.83	50.88	281,516	-0.01(-0.02%)
Oct 11, 2019	50.76	51.34	50.76	50.89	645,265	+0.71(+1.41%)
Oct 10, 2019	49.83	50.38	49.83	50.19	349,252	+0.35(+0.70%)
Oct 09, 2019	49.69	50.06	49.63	49.84	349,614	+0.64(+1.30%)
Oct 08, 2019	49.77	49.88	49.19	49.20	553,174	-0.93(-1.85%)
Oct 07, 2019	50.13	50.52	50.09	50.12	169,921	-0.12(-0.24%)
Oct 04, 2019	49.79	50.29	49.73	50.24	305,951	+0.80(+1.61%)
Oct 03, 2019	48.76	49.45	48.21	49.45	1,166,664	+0.66(+1.36%)
Oct 02, 2019	49.35	49.35	48.47	48.78	744,312	-0.89(-1.79%)

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.