Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	55.27	55.64	55.11	55.58	1,310,559	+0.31(+0.55%)
Dec 30, 2019	55.38	55.54	55.09	55.28	918,183	-0.31(-0.55%)
Dec 27, 2019	55.18	55.71	55.18	55.58	957,444	+0.40(+0.73%)
Dec 26, 2019	55.42	55.51	55.05	55.18	1,360,432	-0.22(-0.39%)
Dec 24, 2019	55.31	55.55	55.10	55.40	1,122,803	+0.12(+0.22%)
Dec 23, 2019	55.32	55.41	54.76	55.28	2,206,649	+0.11(+0.20%)
Dec 20, 2019	54.57	55.27	54.32	55.17	6,560,638	+1.49(+2.79%)
Dec 19, 2019	53.80	53.95	53.49	53.67	1,662,847	+0.24(+0.45%)
Dec 18, 2019	53.38	53.48	53.18	53.43	1,618,181	+0.31(+0.57%)
Dec 17, 2019	53.07	53.37	52.88	53.12	1,759,720	-0.14(-0.27%)
Dec 16, 2019	53.42	53.52	52.98	53.27	2,542,228	+0.02(+0.05%)
Dec 13, 2019	53.09	53.49	53.06	53.25	1,113,596	+0.05(+0.09%)
Dec 12, 2019	53.53	53.68	53.08	53.20	1,246,013	+0.03(+0.06%)
Dec 11, 2019	53.53	53.58	53.07	53.16	1,814,022	-0.39(-0.74%)
Dec 10, 2019	53.60	53.74	53.25	53.56	1,473,655	+0.08(+0.15%)
Dec 09, 2019	53.16	53.73	53.08	53.48	1,562,124	+0.26(+0.48%)
Dec 06, 2019	52.97	53.41	52.91	53.22	1,238,269	+0.38(+0.71%)
Dec 05, 2019	52.79	52.87	52.47	52.84	1,404,698	+0.02(+0.03%)
Dec 04, 2019	52.24	53.29	52.24	52.83	2,266,201	+0.06(+0.12%)
Dec 03, 2019	52.57	52.77	52.31	52.76	1,920,778	+0.18(+0.35%)
Dec 02, 2019	52.18	52.60	51.90	52.58	1,721,039	+0.24(+0.46%)
Nov 29, 2019	52.26	52.63	51.98	52.34	1,298,490	+0.04(+0.07%)
Nov 27, 2019	52.30	52.56	52.07	52.30	1,948,575	+0.10(+0.18%)
Nov 26, 2019	51.36	52.24	51.12	52.21	2,235,125	+0.92(+1.79%)
Nov 25, 2019	51.53	51.63	51.11	51.29	1,583,590	-0.14(-0.26%)
Nov 22, 2019	51.79	52.02	51.27	51.42	1,222,109	-0.17(-0.32%)
Nov 21, 2019	51.97	52.17	51.58	51.59	2,018,479	-0.53(-1.01%)
Nov 20, 2019	52.07	52.15	51.69	52.12	1,895,921	+0.05(+0.09%)
Nov 19, 2019	52.10	52.18	51.91	52.07	1,342,886	-0.09(-0.17%)
Nov 18, 2019	51.78	52.21	51.37	52.16	2,053,897	+0.61(+1.19%)
Nov 15, 2019	50.99	51.72	50.83	51.54	2,224,058	+0.49(+0.95%)
Nov 14, 2019	51.45	51.55	50.84	51.06	2,007,474	-0.29(-0.56%)
Nov 13, 2019	51.09	51.52	50.86	51.34	2,566,679	+0.35(+0.69%)
Nov 12, 2019	50.62	51.14	50.44	50.99	1,944,559	+0.40(+0.79%)
Nov 11, 2019	50.88	50.92	50.25	50.59	1,288,300	-0.41(-0.81%)
Nov 08, 2019	51.04	51.34	50.73	51.01	1,696,050	+0.21(+0.41%)
Nov 07, 2019	51.26	51.34	50.38	50.80	1,897,333	-0.54(-1.06%)
Nov 06, 2019	51.06	51.91	50.99	51.34	3,803,305	+0.71(+1.40%)
Nov 05, 2019	50.81	51.01	50.51	50.63	1,883,481	-0.03(-0.06%)
Nov 04, 2019	50.79	50.91	50.27	50.67	1,911,693	-0.10(-0.19%)
Nov 01, 2019	50.59	51.03	50.45	50.76	2,337,337	+0.12(+0.24%)
Oct 31, 2019	50.92	51.07	50.20	50.64	2,284,074	-0.28(-0.55%)
Oct 30, 2019	50.48	51.00	50.12	50.92	3,243,179	+0.81(+1.61%)
Oct 29, 2019	50.22	51.30	49.06	50.12	6,004,164	+1.44(+2.96%)
Oct 28, 2019	48.70	48.83	48.35	48.67	3,325,914	+0.14(+0.28%)
Oct 25, 2019	49.23	49.36	48.35	48.54	1,873,809	-0.61(-1.25%)
Oct 24, 2019	49.39	49.39	48.67	49.15	1,296,445	-0.44(-0.88%)
Oct 23, 2019	49.51	49.68	49.33	49.59	1,205,058	+0.10(+0.21%)
Oct 22, 2019	49.83	50.04	49.44	49.49	1,573,937	-0.33(-0.67%)
Oct 21, 2019	49.61	50.12	49.38	49.82	1,698,014	+0.45(+0.90%)
Oct 18, 2019	49.61	50.08	49.27	49.38	2,310,868	-0.22(-0.43%)
Oct 17, 2019	48.85	49.77	48.66	49.59	1,863,423	+0.70(+1.43%)
Oct 16, 2019	49.44	49.76	48.74	48.89	2,514,401	-0.48(-0.97%)
Oct 15, 2019	49.74	49.93	48.81	49.37	2,060,640	-0.37(-0.74%)
Oct 14, 2019	49.69	49.82	49.10	49.73	2,079,835	+0.21(+0.42%)
Oct 11, 2019	49.62	49.91	49.26	49.53	1,550,781	-0.19(-0.38%)
Oct 10, 2019	49.19	49.82	49.19	49.72	1,293,334	+0.20(+0.40%)
Oct 09, 2019	49.42	49.61	49.23	49.52	1,183,332	+0.22(+0.45%)
Oct 08, 2019	49.94	49.98	49.28	49.30	2,137,439	-0.67(-1.34%)
Oct 07, 2019	49.94	50.39	49.64	49.97	1,655,096	-0.12(-0.24%)
Oct 04, 2019	49.83	50.11	49.61	50.08	1,272,664	+0.33(+0.67%)
Oct 03, 2019	49.63	49.95	49.12	49.75	2,211,309	+0.33(+0.68%)
Oct 02, 2019	50.20	50.53	49.09	49.42	2,018,719	-0.88(-1.76%)

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.