Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	53.66	53.99	53.40	53.92	8,417,413	+0.04(+0.08%)
Dec 30, 2019	54.55	54.85	53.78	53.88	7,066,827	-0.85(-1.55%)
Dec 27, 2019	55.08	55.18	54.53	54.73	5,379,837	-0.37(-0.66%)
Dec 26, 2019	55.36	55.52	54.89	55.09	4,251,258	-0.27(-0.49%)
Dec 24, 2019	55.44	55.55	55.01	55.37	2,368,772	-0.02(-0.04%)
Dec 23, 2019	55.35	55.93	55.22	55.39	8,481,346	-0.08(-0.15%)
Dec 20, 2019	54.43	55.60	54.08	55.47	28,257,760	+1.29(+2.39%)
Dec 19, 2019	54.69	54.69	54.07	54.18	11,442,360	-0.32(-0.59%)
Dec 18, 2019	55.03	55.18	54.16	54.50	12,177,736	-0.43(-0.79%)
Dec 17, 2019	54.92	55.11	54.60	54.94	9,497,362	+0.07(+0.12%)
Dec 16, 2019	54.98	55.42	54.84	54.87	14,035,908	+0.29(+0.53%)
Dec 13, 2019	54.98	55.44	54.32	54.58	9,880,226	-1.54(-2.75%)
Dec 12, 2019	55.73	56.56	55.62	56.12	6,907,394	+0.40(+0.71%)
Dec 11, 2019	55.37	55.89	55.17	55.72	6,799,214	+0.58(+1.04%)
Dec 10, 2019	54.96	55.23	54.37	55.15	5,197,337	+0.12(+0.22%)
Dec 09, 2019	55.23	55.81	54.94	55.02	7,278,282	-0.12(-0.22%)
Dec 06, 2019	54.61	55.53	54.33	55.15	5,036,210	+0.95(+1.74%)
Dec 05, 2019	55.00	55.04	53.77	54.20	7,112,977	-0.67(-1.23%)
Dec 04, 2019	54.51	55.26	54.31	54.88	6,195,425	+0.56(+1.03%)
Dec 03, 2019	54.09	54.42	53.58	54.32	6,548,840	-0.04(-0.08%)
Dec 02, 2019	55.29	55.51	54.20	54.36	9,295,535	-0.92(-1.67%)
Nov 29, 2019	55.12	55.38	54.93	55.28	3,234,053	+0.10(+0.18%)
Nov 27, 2019	55.31	55.48	54.84	55.18	6,058,559	+0.43(+0.78%)
Nov 26, 2019	55.06	55.62	54.75	54.75	8,421,468	-0.51(-0.92%)
Nov 25, 2019	53.89	55.31	53.84	55.26	9,114,071	+1.61(+3.00%)
Nov 22, 2019	54.09	54.21	53.59	53.65	5,582,111	-0.39(-0.72%)
Nov 21, 2019	53.52	54.10	53.04	54.04	6,557,516	+0.70(+1.31%)
Nov 20, 2019	53.26	53.68	53.01	53.34	9,285,573	-0.10(-0.18%)
Nov 19, 2019	53.22	53.48	53.03	53.44	7,462,521	+0.58(+1.10%)
Nov 18, 2019	53.34	53.58	52.39	52.85	7,497,187	-0.64(-1.20%)
Nov 15, 2019	52.75	53.62	52.62	53.50	8,403,333	+1.04(+1.97%)
Nov 14, 2019	51.98	52.62	51.28	52.46	9,181,362	+0.39(+0.76%)
Nov 13, 2019	52.74	52.74	51.88	52.07	5,565,708	-0.81(-1.54%)
Nov 12, 2019	53.08	53.32	52.74	52.88	5,161,311	-0.26(-0.49%)
Nov 11, 2019	53.45	53.56	52.89	53.14	4,496,139	-0.61(-1.13%)
Nov 08, 2019	52.23	53.87	52.22	53.75	6,024,744	+1.17(+2.22%)
Nov 07, 2019	53.45	53.58	52.16	52.58	9,421,912	-1.19(-2.22%)
Nov 06, 2019	53.96	54.40	53.50	53.78	7,309,924	+0.02(+0.03%)
Nov 05, 2019	53.78	54.48	53.59	53.76	8,026,818	+0.15(+0.28%)
Nov 04, 2019	53.57	53.84	52.64	53.61	8,441,888	+0.45(+0.85%)
Nov 01, 2019	52.59	53.43	52.42	53.16	6,029,245	+0.78(+1.49%)
Oct 31, 2019	51.72	52.47	51.58	52.38	7,830,990	+0.46(+0.89%)
Oct 30, 2019	52.16	52.29	51.52	51.92	7,649,906	-0.25(-0.47%)
Oct 29, 2019	52.62	52.62	52.00	52.16	6,731,484	-0.23(-0.44%)
Oct 28, 2019	52.31	52.57	51.61	52.39	9,554,300	+0.34(+0.65%)
Oct 25, 2019	51.79	52.84	51.40	52.06	14,614,181	-2.20(-4.06%)
Oct 24, 2019	54.88	54.88	53.96	54.26	6,812,275	-0.48(-0.87%)
Oct 23, 2019	54.03	54.79	53.87	54.74	7,412,613	+0.59(+1.09%)
Oct 22, 2019	54.02	54.75	53.99	54.15	7,400,708	+0.53(+1.00%)
Oct 21, 2019	53.39	53.74	53.27	53.61	4,741,158	+0.25(+0.46%)
Oct 18, 2019	53.77	53.81	52.78	53.36	10,710,765	-0.26(-0.49%)
Oct 17, 2019	53.68	54.00	53.26	53.63	5,703,865	-0.06(-0.11%)
Oct 16, 2019	53.49	54.16	53.44	53.68	5,913,366	+0.00(+0.00%)
Oct 15, 2019	53.30	54.05	53.12	53.68	6,970,221	+0.65(+1.22%)
Oct 14, 2019	52.48	53.45	52.48	53.04	5,545,128	+0.43(+0.81%)
Oct 11, 2019	52.58	53.02	52.34	52.61	6,873,154	+0.60(+1.15%)
Oct 10, 2019	51.07	52.12	50.97	52.01	7,112,065	+1.05(+2.07%)
Oct 09, 2019	51.21	51.33	50.77	50.96	4,444,950	+0.24(+0.47%)
Oct 08, 2019	51.24	51.37	50.45	50.72	5,643,919	-0.86(-1.66%)
Oct 07, 2019	51.42	52.27	51.20	51.57	7,358,536	+0.14(+0.27%)
Oct 04, 2019	51.34	51.56	50.91	51.43	6,319,833	+0.27(+0.53%)
Oct 03, 2019	50.76	51.25	50.06	51.16	7,960,197	+0.50(+0.99%)
Oct 02, 2019	51.74	51.74	50.58	50.66	8,095,959	-1.32(-2.53%)

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.