Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	57.40	57.52	56.99	57.37	3,864,784	-0.10(-0.18%)
Dec 30, 2019	57.10	57.75	56.66	57.47	3,718,645	+0.30(+0.53%)
Dec 27, 2019	57.32	57.59	56.92	57.17	3,133,232	+0.03(+0.05%)
Dec 26, 2019	56.84	57.19	56.71	57.14	2,751,068	+0.41(+0.73%)
Dec 24, 2019	56.45	56.75	56.29	56.73	1,241,606	+0.32(+0.57%)
Dec 23, 2019	56.36	56.60	56.21	56.41	4,159,322	+0.06(+0.10%)
Dec 20, 2019	57.35	57.45	56.32	56.35	8,721,789	-0.25(-0.45%)
Dec 19, 2019	56.68	56.85	56.31	56.61	4,596,946	-0.23(-0.41%)
Dec 18, 2019	57.23	57.35	56.78	56.84	6,677,581	-0.23(-0.41%)
Dec 17, 2019	57.04	57.27	56.84	57.08	5,061,840	+0.14(+0.25%)
Dec 16, 2019	57.05	57.55	56.87	56.93	6,662,400	+0.22(+0.38%)
Dec 13, 2019	57.15	57.15	56.23	56.72	3,752,491	-0.46(-0.81%)
Dec 12, 2019	56.89	57.39	56.49	57.18	4,237,397	+0.44(+0.78%)
Dec 11, 2019	56.57	56.78	56.28	56.74	4,321,160	+0.14(+0.25%)
Dec 10, 2019	56.75	56.85	56.36	56.60	4,382,780	-0.11(-0.20%)
Dec 09, 2019	56.39	56.92	56.39	56.71	5,710,285	+0.49(+0.87%)
Dec 06, 2019	56.43	56.83	56.14	56.22	5,217,512	+0.25(+0.45%)
Dec 05, 2019	56.42	56.43	55.60	55.97	5,492,781	-0.29(-0.52%)
Dec 04, 2019	56.14	56.52	55.90	56.26	4,769,963	+0.36(+0.64%)
Dec 03, 2019	56.26	56.53	55.78	55.90	6,628,001	-0.85(-1.49%)
Dec 02, 2019	57.51	57.70	56.69	56.75	5,143,106	-0.69(-1.19%)
Nov 29, 2019	57.41	57.78	57.18	57.43	2,581,561	+0.15(+0.26%)
Nov 27, 2019	56.95	57.53	56.74	57.28	5,574,401	+0.58(+1.03%)
Nov 26, 2019	55.57	57.03	55.52	56.70	16,918,036	+0.94(+1.68%)
Nov 25, 2019	55.71	56.21	55.41	55.76	5,638,928	+0.16(+0.29%)
Nov 22, 2019	55.65	55.89	55.06	55.60	6,592,486	+0.06(+0.10%)
Nov 21, 2019	55.55	56.25	55.43	55.54	7,370,081	-0.19(-0.34%)
Nov 20, 2019	56.90	57.10	55.15	55.73	9,232,548	-1.24(-2.18%)
Nov 19, 2019	56.63	57.96	56.19	56.97	12,206,495	+1.02(+1.83%)
Nov 18, 2019	56.09	56.26	55.54	55.95	7,467,277	-0.25(-0.45%)
Nov 15, 2019	56.11	56.33	55.43	56.20	5,059,557	+0.60(+1.08%)
Nov 14, 2019	55.01	55.66	54.78	55.60	3,537,365	+0.70(+1.27%)
Nov 13, 2019	54.74	55.10	54.14	54.90	4,255,005	+0.25(+0.46%)
Nov 12, 2019	54.65	55.06	54.43	54.65	3,735,933	-0.14(-0.26%)
Nov 11, 2019	55.06	55.21	54.55	54.79	3,182,608	-0.64(-1.15%)
Nov 08, 2019	55.49	55.72	55.06	55.43	2,504,464	-0.07(-0.12%)
Nov 07, 2019	55.33	56.08	55.25	55.49	4,205,367	+0.44(+0.80%)
Nov 06, 2019	55.35	55.42	54.89	55.05	4,330,157	-0.36(-0.66%)
Nov 05, 2019	55.44	55.44	54.59	55.42	6,309,785	+0.53(+0.97%)
Nov 04, 2019	54.73	55.00	54.47	54.89	3,241,493	+0.60(+1.10%)
Nov 01, 2019	54.32	54.83	54.19	54.29	3,725,440	+0.34(+0.62%)
Oct 31, 2019	54.74	54.92	53.87	53.95	6,648,542	-0.85(-1.55%)
Oct 30, 2019	53.84	54.86	53.68	54.80	4,985,565	+0.98(+1.83%)
Oct 29, 2019	54.76	54.89	53.81	53.82	5,673,493	-0.78(-1.42%)
Oct 28, 2019	55.29	55.43	54.57	54.60	5,451,301	-0.71(-1.29%)
Oct 25, 2019	55.04	55.84	54.86	55.31	3,023,801	-0.01(-0.02%)
Oct 24, 2019	56.12	56.12	55.12	55.32	4,563,640	-0.53(-0.96%)
Oct 23, 2019	56.25	56.45	55.58	55.85	4,188,170	-0.64(-1.13%)
Oct 22, 2019	56.18	56.95	56.05	56.49	3,626,592	+0.42(+0.75%)
Oct 21, 2019	56.79	56.93	55.49	56.06	6,588,273	-0.42(-0.75%)
Oct 18, 2019	56.53	56.98	56.32	56.49	6,439,349	-0.12(-0.21%)
Oct 17, 2019	55.75	56.65	55.63	56.61	6,822,799	+1.12(+2.02%)
Oct 16, 2019	54.78	55.57	54.60	55.48	5,247,241	+0.76(+1.39%)
Oct 15, 2019	54.54	55.03	54.40	54.73	5,261,408	+0.34(+0.62%)
Oct 14, 2019	54.78	54.89	54.37	54.39	3,455,164	-0.42(-0.77%)
Oct 11, 2019	54.28	55.35	54.13	54.81	5,409,545	+1.07(+1.98%)
Oct 10, 2019	52.49	53.77	52.49	53.74	6,611,945	+1.24(+2.35%)
Oct 09, 2019	52.17	52.67	52.00	52.51	4,015,207	+0.65(+1.25%)
Oct 08, 2019	51.77	52.55	51.50	51.86	6,305,841	-0.29(-0.56%)
Oct 07, 2019	51.53	52.30	51.41	52.15	4,138,420	+0.41(+0.80%)
Oct 04, 2019	50.84	51.81	50.66	51.74	4,479,975	+1.23(+2.43%)
Oct 03, 2019	50.58	50.81	49.66	50.52	4,257,693	-0.20(-0.39%)
Oct 02, 2019	51.42	51.68	50.69	50.71	5,217,695	-1.12(-2.17%)

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.