Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	55.78	55.84	55.29	55.59	621,616	-0.21(-0.38%)
Dec 30, 2019	56.41	56.41	55.61	55.80	721,572	-0.28(-0.50%)
Dec 27, 2019	56.08	56.20	55.87	56.08	1,285,920	+0.97(+1.76%)
Dec 26, 2019	55.15	55.25	54.98	55.12	381,745	+0.15(+0.26%)
Dec 24, 2019	55.10	55.16	54.92	54.97	617,481	-0.13(-0.23%)
Dec 23, 2019	55.71	55.76	55.09	55.10	2,238,838	-0.36(-0.65%)
Dec 20, 2019	55.53	55.90	55.33	55.46	1,793,942	+0.13(+0.23%)
Dec 19, 2019	54.97	55.34	54.90	55.33	4,203,620	+0.63(+1.15%)
Dec 18, 2019	54.99	55.10	54.59	54.70	1,650,760	-0.52(-0.95%)
Dec 17, 2019	55.43	55.60	55.15	55.22	3,315,282	-4.12(-6.94%)
Dec 16, 2019	59.24	59.53	59.12	59.35	1,247,505	+0.79(+1.35%)
Dec 13, 2019	58.50	58.68	58.24	58.55	1,074,236	+0.85(+1.48%)
Dec 12, 2019	58.05	58.11	57.46	57.70	1,589,888	-0.24(-0.42%)
Dec 11, 2019	57.91	58.08	57.79	57.94	1,508,957	-0.28(-0.48%)
Dec 10, 2019	58.31	58.55	58.09	58.22	1,626,244	-0.29(-0.50%)
Dec 09, 2019	58.39	58.64	58.26	58.51	954,878	+0.53(+0.92%)
Dec 06, 2019	58.04	58.28	57.88	57.98	895,110	+0.25(+0.44%)
Dec 05, 2019	57.66	57.74	57.37	57.73	795,806	-0.03(-0.05%)
Dec 04, 2019	57.67	57.87	57.59	57.76	1,035,501	+0.32(+0.56%)
Dec 03, 2019	57.21	57.45	57.07	57.44	922,328	+0.03(+0.05%)
Dec 02, 2019	57.50	57.52	56.97	57.41	1,156,860	-0.20(-0.35%)
Nov 29, 2019	57.14	57.61	57.09	57.61	2,493,906	+0.68(+1.19%)
Nov 27, 2019	56.79	57.00	56.62	56.94	834,954	+0.02(+0.03%)
Nov 26, 2019	56.40	56.95	56.35	56.92	1,073,285	+0.80(+1.43%)
Nov 25, 2019	55.97	56.20	55.92	56.11	1,106,550	-0.10(-0.17%)
Nov 22, 2019	56.38	56.51	56.14	56.21	1,147,105	-0.34(-0.60%)
Nov 21, 2019	56.66	56.82	56.36	56.55	1,332,063	-0.52(-0.92%)
Nov 20, 2019	56.95	57.18	56.86	57.07	1,326,283	-0.32(-0.56%)
Nov 19, 2019	57.43	57.52	57.26	57.39	946,709	-0.02(-0.03%)
Nov 18, 2019	57.49	57.68	57.33	57.41	904,742	+0.21(+0.37%)
Nov 15, 2019	56.82	57.23	56.71	57.20	782,860	+0.00(+0.00%)
Nov 14, 2019	57.14	57.31	57.04	57.20	675,863	-0.54(-0.94%)
Nov 13, 2019	57.72	57.83	57.45	57.74	748,644	+0.31(+0.54%)
Nov 12, 2019	57.63	57.67	57.23	57.43	834,739	-0.36(-0.62%)
Nov 11, 2019	57.77	57.85	57.59	57.79	1,277,964	-0.42(-0.71%)
Nov 08, 2019	58.12	58.32	57.95	58.20	1,305,455	+0.65(+1.13%)
Nov 07, 2019	57.86	57.86	57.46	57.56	1,025,502	-0.45(-0.78%)
Nov 06, 2019	58.14	58.21	57.94	58.01	1,322,045	+1.08(+1.90%)
Nov 05, 2019	56.68	56.93	56.56	56.93	1,283,857	+0.63(+1.12%)
Nov 04, 2019	56.74	56.98	56.18	56.30	1,044,101	-0.58(-1.02%)
Nov 01, 2019	57.52	57.53	56.82	56.88	876,815	-0.44(-0.76%)
Oct 31, 2019	57.06	57.31	56.86	57.31	838,272	+0.62(+1.09%)
Oct 30, 2019	56.66	56.77	56.34	56.69	967,863	+0.60(+1.08%)
Oct 29, 2019	55.71	56.23	55.64	56.09	1,098,935	+0.24(+0.43%)
Oct 28, 2019	55.93	56.14	55.64	55.85	1,250,344	-0.45(-0.80%)
Oct 25, 2019	56.47	56.70	56.25	56.30	1,537,894	-0.37(-0.66%)
Oct 24, 2019	56.73	56.80	56.47	56.67	2,398,692	-0.01(-0.02%)
Oct 23, 2019	56.88	57.05	56.60	56.68	1,818,600	-0.53(-0.92%)
Oct 22, 2019	57.14	57.61	57.06	57.21	1,362,788	+0.09(+0.15%)
Oct 21, 2019	57.07	57.58	56.98	57.12	1,281,912	-0.96(-1.65%)
Oct 18, 2019	57.78	58.17	57.69	58.08	2,253,147	+0.04(+0.07%)
Oct 17, 2019	58.21	58.21	57.93	58.05	4,083,430	+0.71(+1.24%)
Oct 16, 2019	57.12	57.40	56.93	57.34	1,482,050	+1.21(+2.16%)
Oct 15, 2019	56.06	56.40	56.02	56.13	963,004	-0.39(-0.70%)
Oct 14, 2019	56.66	56.82	56.40	56.52	724,316	-0.36(-0.62%)
Oct 11, 2019	56.88	57.12	56.68	56.88	1,019,603	-0.36(-0.64%)
Oct 10, 2019	56.73	57.36	56.65	57.24	840,631	-0.13(-0.23%)
Oct 09, 2019	57.18	57.41	57.06	57.37	1,070,099	+0.47(+0.83%)
Oct 08, 2019	57.44	57.54	56.88	56.90	1,302,814	-0.77(-1.33%)
Oct 07, 2019	57.60	57.97	57.54	57.67	952,327	+0.18(+0.32%)
Oct 04, 2019	56.98	57.51	56.92	57.49	935,547	+0.42(+0.74%)
Oct 03, 2019	56.94	57.29	56.88	57.07	1,398,377	+0.12(+0.22%)
Oct 02, 2019	57.81	57.92	56.81	56.94	2,165,403	-1.25(-2.14%)

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.