Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	53.96	54.41	53.89	53.91	356,311	-0.08(-0.16%)
Dec 30, 2019	54.38	54.48	53.90	54.00	358,507	-0.31(-0.57%)
Dec 27, 2019	54.46	54.50	54.10	54.31	318,371	+0.15(+0.28%)
Dec 26, 2019	54.18	54.21	53.82	54.16	252,287	+0.09(+0.17%)
Dec 24, 2019	54.51	54.51	54.06	54.06	134,872	-0.37(-0.67%)
Dec 23, 2019	54.36	54.57	54.10	54.43	401,712	+0.13(+0.24%)
Dec 20, 2019	53.73	54.36	53.45	54.30	1,387,626	+0.98(+1.84%)
Dec 19, 2019	53.29	53.41	52.98	53.32	529,816	+0.08(+0.16%)
Dec 18, 2019	53.33	53.33	52.77	53.23	377,920	+0.03(+0.05%)
Dec 17, 2019	53.23	53.36	52.88	53.20	430,856	+0.07(+0.12%)
Dec 16, 2019	53.42	53.42	53.02	53.14	398,770	+0.11(+0.21%)
Dec 13, 2019	53.26	53.77	52.75	53.03	366,143	-0.45(-0.84%)
Dec 12, 2019	52.79	53.53	52.54	53.48	715,207	+0.67(+1.28%)
Dec 11, 2019	52.38	52.83	52.32	52.80	364,856	+0.50(+0.95%)
Dec 10, 2019	51.89	52.60	51.73	52.31	425,857	+0.50(+0.96%)
Dec 09, 2019	51.88	52.02	51.60	51.81	378,521	+0.01(+0.02%)
Dec 06, 2019	51.73	51.95	51.60	51.80	622,638	+0.64(+1.26%)
Dec 05, 2019	50.32	51.24	49.95	51.16	541,095	+1.17(+2.33%)
Dec 04, 2019	49.86	51.40	49.86	49.99	888,120	-0.26(-0.52%)
Dec 03, 2019	48.23	50.80	45.98	50.25	1,865,368	-1.17(-2.28%)
Dec 02, 2019	52.55	52.59	51.40	51.43	512,405	-0.85(-1.62%)
Nov 29, 2019	52.63	52.72	52.15	52.28	238,692	-0.40(-0.76%)
Nov 27, 2019	52.25	52.70	51.82	52.68	372,252	+0.55(+1.06%)
Nov 26, 2019	51.80	52.15	51.64	52.13	315,509	+0.14(+0.27%)
Nov 25, 2019	51.31	52.16	51.12	51.99	363,958	+0.94(+1.84%)
Nov 22, 2019	51.27	51.36	50.69	51.05	242,661	+0.09(+0.18%)
Nov 21, 2019	51.22	51.22	50.69	50.95	511,162	-0.15(-0.29%)
Nov 20, 2019	51.20	51.48	50.81	51.10	471,731	-0.32(-0.62%)
Nov 19, 2019	51.34	51.50	50.86	51.42	269,822	+0.38(+0.75%)
Nov 18, 2019	51.01	51.33	50.60	51.04	276,897	-0.17(-0.33%)
Nov 15, 2019	51.30	51.53	50.87	51.20	216,700	+0.26(+0.51%)
Nov 14, 2019	50.74	51.00	50.60	50.94	262,650	+0.05(+0.09%)
Nov 13, 2019	50.68	51.14	50.49	50.90	244,426	-0.23(-0.46%)
Nov 12, 2019	51.49	51.69	50.98	51.13	382,467	-0.36(-0.71%)
Nov 11, 2019	51.76	52.11	51.35	51.49	363,313	-0.66(-1.27%)
Nov 08, 2019	52.45	52.57	52.08	52.15	272,806	-0.36(-0.69%)
Nov 07, 2019	52.36	52.59	51.71	52.52	725,261	+0.55(+1.06%)
Nov 06, 2019	51.87	52.17	51.60	51.97	440,518	-0.06(-0.11%)
Nov 05, 2019	51.97	52.28	51.60	52.02	558,570	+0.05(+0.09%)
Nov 04, 2019	50.76	52.10	50.33	51.98	671,430	+1.83(+3.64%)
Nov 01, 2019	49.74	50.18	49.44	50.15	494,334	+0.99(+2.01%)
Oct 31, 2019	49.38	49.38	48.44	49.16	640,137	-0.28(-0.57%)
Oct 30, 2019	50.22	50.22	48.98	49.44	385,347	-0.90(-1.80%)
Oct 29, 2019	49.70	50.57	49.70	50.35	480,058	+0.38(+0.76%)
Oct 28, 2019	49.85	50.17	49.59	49.96	301,181	+0.37(+0.75%)
Oct 25, 2019	49.11	49.79	49.01	49.59	284,714	+0.57(+1.16%)
Oct 24, 2019	49.30	49.30	48.58	49.02	254,267	-0.15(-0.30%)
Oct 23, 2019	49.26	49.40	48.76	49.17	275,115	-0.03(-0.06%)
Oct 22, 2019	48.99	49.48	48.46	49.20	345,102	+0.31(+0.63%)
Oct 21, 2019	49.24	49.53	48.56	48.89	269,469	+0.08(+0.17%)
Oct 18, 2019	48.36	48.92	48.36	48.81	273,557	+0.28(+0.58%)
Oct 17, 2019	48.30	48.85	48.20	48.53	324,744	+0.62(+1.28%)
Oct 16, 2019	47.86	48.30	47.69	47.91	334,300	-0.05(-0.10%)
Oct 15, 2019	47.82	48.33	47.45	47.96	263,534	+0.32(+0.67%)
Oct 14, 2019	48.01	48.02	47.49	47.64	235,599	-0.37(-0.78%)
Oct 11, 2019	48.01	48.93	47.94	48.02	589,704	+0.82(+1.74%)
Oct 10, 2019	46.79	47.50	46.74	47.20	214,495	+0.49(+1.06%)
Oct 09, 2019	46.79	46.95	46.31	46.70	264,016	+0.51(+1.11%)
Oct 08, 2019	46.58	46.73	46.17	46.19	315,593	-1.01(-2.13%)
Oct 07, 2019	47.15	47.50	46.61	47.20	472,222	-0.17(-0.35%)
Oct 04, 2019	46.88	47.37	46.70	47.36	317,541	+0.67(+1.44%)
Oct 03, 2019	46.16	46.70	45.51	46.69	349,704	+0.32(+0.68%)
Oct 02, 2019	46.63	46.79	46.08	46.38	396,657	-0.86(-1.82%)

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.