Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	53.91	54.36	53.81	54.27	438,500	+0.27(+0.50%)
Dec 30, 2019	53.38	54.01	53.16	54.00	331,901	+0.45(+0.84%)
Dec 27, 2019	53.35	53.56	53.00	53.55	306,400	+0.47(+0.89%)
Dec 26, 2019	52.24	53.11	52.22	53.08	204,923	+0.86(+1.65%)
Dec 24, 2019	52.53	52.61	52.10	52.22	115,600	-0.36(-0.68%)
Dec 23, 2019	52.86	53.42	52.34	52.58	1,141,361	-0.22(-0.42%)
Dec 20, 2019	52.87	53.37	52.44	52.80	995,600	+0.11(+0.21%)
Dec 19, 2019	51.60	52.71	51.33	52.69	785,412	+1.04(+2.01%)
Dec 18, 2019	51.08	52.24	51.08	51.65	787,371	+0.73(+1.43%)
Dec 17, 2019	51.88	52.08	50.78	50.92	563,545	-0.61(-1.18%)
Dec 16, 2019	51.59	51.88	51.04	51.53	688,716	+0.23(+0.45%)
Dec 13, 2019	51.84	52.34	50.88	51.30	1,152,700	-0.38(-0.74%)
Dec 12, 2019	52.52	52.82	51.63	51.68	574,974	-0.88(-1.67%)
Dec 11, 2019	53.31	53.31	52.31	52.56	462,932	-0.45(-0.85%)
Dec 10, 2019	53.54	53.59	52.72	53.01	446,246	-0.41(-0.77%)
Dec 09, 2019	53.02	53.56	52.77	53.42	361,472	+0.31(+0.58%)
Dec 06, 2019	53.30	53.71	53.03	53.11	582,600	-0.02(-0.04%)
Dec 05, 2019	53.24	53.47	52.64	53.13	453,126	-0.30(-0.56%)
Dec 04, 2019	52.88	53.54	52.88	53.43	541,755	+0.26(+0.49%)
Dec 03, 2019	52.54	53.29	52.31	53.17	248,902	+0.61(+1.16%)
Dec 02, 2019	52.91	53.20	52.49	52.56	334,746	-0.51(-0.96%)
Nov 29, 2019	53.34	53.82	53.04	53.07	330,800	-0.57(-1.06%)
Nov 27, 2019	53.05	53.65	52.69	53.64	319,300	+0.74(+1.40%)
Nov 26, 2019	52.40	53.35	52.07	52.90	822,281	+0.59(+1.13%)
Nov 25, 2019	51.24	52.38	51.24	52.31	698,694	+1.40(+2.75%)
Nov 22, 2019	51.59	51.65	50.12	50.91	565,300	-0.49(-0.95%)
Nov 21, 2019	51.65	51.98	51.25	51.40	243,394	-0.32(-0.62%)
Nov 20, 2019	52.20	52.57	51.40	51.72	511,917	-0.07(-0.14%)
Nov 19, 2019	52.17	52.55	51.79	51.79	381,266	-0.18(-0.35%)
Nov 18, 2019	51.74	52.38	51.74	51.97	326,425	+0.45(+0.87%)
Nov 15, 2019	50.83	51.70	50.65	51.52	403,000	+0.86(+1.70%)
Nov 14, 2019	51.23	52.00	50.56	50.66	408,298	-0.57(-1.11%)
Nov 13, 2019	50.76	51.53	50.08	51.23	717,638	+0.67(+1.33%)
Nov 12, 2019	50.98	51.62	50.54	50.56	725,879	-0.44(-0.86%)
Nov 11, 2019	50.65	51.58	50.64	51.00	751,858	+0.32(+0.63%)
Nov 08, 2019	51.57	51.79	50.56	50.68	889,800	-0.67(-1.30%)
Nov 07, 2019	53.18	53.22	51.05	51.35	514,448	-1.82(-3.42%)
Nov 06, 2019	54.11	54.22	52.86	53.17	656,780	-0.74(-1.37%)
Nov 05, 2019	53.11	54.87	53.07	53.91	573,593	+0.38(+0.71%)
Nov 04, 2019	53.90	54.13	53.37	53.53	339,683	-0.23(-0.43%)
Nov 01, 2019	53.61	54.00	53.20	53.76	420,100	+0.17(+0.32%)
Oct 31, 2019	54.95	55.13	52.92	53.59	895,461	-1.18(-2.15%)
Oct 30, 2019	54.24	54.81	53.46	54.77	759,081	+0.43(+0.79%)
Oct 29, 2019	53.91	55.05	53.81	54.34	1,543,025	+1.15(+2.16%)
Oct 28, 2019	52.48	53.21	52.33	53.19	352,633	+0.76(+1.45%)
Oct 25, 2019	52.41	52.99	51.73	52.43	1,414,300	+0.01(+0.02%)
Oct 24, 2019	52.77	52.98	52.37	52.42	237,428	-0.25(-0.47%)
Oct 23, 2019	52.60	53.19	52.45	52.67	342,411	+0.16(+0.30%)
Oct 22, 2019	52.92	52.92	52.28	52.51	504,181	-0.30(-0.57%)
Oct 21, 2019	52.92	53.13	52.55	52.81	417,745	-0.16(-0.30%)
Oct 18, 2019	52.75	53.05	52.22	52.97	317,900	+0.15(+0.28%)
Oct 17, 2019	52.53	53.37	52.48	52.82	470,407	+0.37(+0.71%)
Oct 16, 2019	52.20	52.76	51.91	52.45	299,669	+0.15(+0.29%)
Oct 15, 2019	52.60	52.95	52.06	52.30	333,282	-0.30(-0.57%)
Oct 14, 2019	52.30	52.95	52.26	52.60	227,775	+0.32(+0.61%)
Oct 11, 2019	52.36	53.12	51.98	52.28	394,500	+0.09(+0.17%)
Oct 10, 2019	52.60	52.65	51.96	52.19	716,931	-0.48(-0.91%)
Oct 09, 2019	51.65	52.90	51.65	52.67	639,149	+1.31(+2.55%)
Oct 08, 2019	51.61	51.78	50.97	51.36	451,572	-0.17(-0.33%)
Oct 07, 2019	51.31	51.76	51.11	51.53	445,949	-0.09(-0.17%)
Oct 04, 2019	51.45	51.66	51.10	51.62	262,000	+0.25(+0.49%)
Oct 03, 2019	50.97	51.92	50.97	51.37	627,142	+0.42(+0.82%)
Oct 02, 2019	51.21	51.48	49.97	50.95	477,371	-0.30(-0.59%)

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.