Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	53.40	53.87	53.40	53.80	2,158	+0.19(+0.35%)
Dec 30, 2019	53.74	53.93	53.61	53.61	2,334	-0.10(-0.19%)
Dec 27, 2019	53.93	54.01	53.71	53.71	2,266	-0.06(-0.10%)
Dec 26, 2019	53.77	53.77	53.77	53.77	364	-0.11(-0.20%)
Dec 24, 2019	54.19	54.19	53.84	53.87	1,618	+0.02(+0.03%)
Dec 23, 2019	53.69	53.94	53.69	53.86	5,133	+0.07(+0.12%)
Dec 20, 2019	53.88	53.94	53.75	53.79	3,885	+0.19(+0.35%)
Dec 19, 2019	53.55	53.62	53.55	53.61	1,408	+0.04(+0.08%)
Dec 18, 2019	53.41	53.56	53.41	53.56	2,170	+0.18(+0.34%)
Dec 17, 2019	53.22	53.38	53.22	53.38	1,880	+0.26(+0.50%)
Dec 16, 2019	53.30	53.39	53.12	53.12	1,227	+0.40(+0.77%)
Dec 13, 2019	52.86	52.86	52.70	52.71	539	-0.16(-0.31%)
Dec 12, 2019	53.04	53.04	52.84	52.88	1,194	+0.68(+1.30%)
Dec 11, 2019	52.14	52.20	52.13	52.20	1,107	+0.12(+0.24%)
Dec 10, 2019	52.23	52.24	52.07	52.07	1,245	-0.15(-0.29%)
Dec 09, 2019	52.15	52.32	52.14	52.23	3,241	-0.05(-0.10%)
Dec 06, 2019	52.26	52.30	52.19	52.28	1,845	+0.76(+1.47%)
Dec 05, 2019	51.45	51.52	51.34	51.52	627	+0.21(+0.40%)
Dec 04, 2019	51.58	51.63	51.31	51.31	3,719	+0.40(+0.79%)
Dec 03, 2019	50.72	50.91	50.67	50.91	1,311	-0.58(-1.12%)
Dec 02, 2019	51.69	51.69	51.49	51.49	1,192	-0.34(-0.66%)
Nov 29, 2019	52.02	52.02	51.83	51.83	977	-0.35(-0.67%)
Nov 27, 2019	52.08	52.18	52.00	52.18	2,171	+0.29(+0.55%)
Nov 26, 2019	52.00	52.00	51.79	51.89	1,814	-0.11(-0.20%)
Nov 25, 2019	51.31	52.00	51.31	52.00	3,029	+0.63(+1.23%)
Nov 22, 2019	51.36	51.43	51.21	51.37	3,908	+0.29(+0.57%)
Nov 21, 2019	51.05	51.08	51.00	51.08	923	-0.10(-0.20%)
Nov 20, 2019	51.15	51.37	51.00	51.18	6,334	-0.26(-0.51%)
Nov 19, 2019	51.54	51.55	51.43	51.44	4,621	-0.15(-0.29%)
Nov 18, 2019	51.58	51.65	51.53	51.59	5,691	-0.22(-0.43%)
Nov 15, 2019	51.71	52.00	51.70	51.82	2,822	+0.26(+0.50%)
Nov 14, 2019	51.69	51.69	51.33	51.56	4,492	+0.07(+0.13%)
Nov 13, 2019	51.47	51.63	51.43	51.49	2,428	-0.29(-0.57%)
Nov 12, 2019	52.04	52.19	51.79	51.79	3,337	-0.13(-0.25%)
Nov 11, 2019	51.91	51.92	51.91	51.92	9,037	-0.12(-0.23%)
Nov 08, 2019	52.06	52.06	51.93	52.04	2,605	+0.04(+0.08%)
Nov 07, 2019	52.24	52.29	51.93	52.00	3,191	+0.36(+0.69%)
Nov 06, 2019	51.80	51.80	51.50	51.64	6,752	-0.34(-0.66%)
Nov 05, 2019	52.22	52.22	51.99	51.99	2,645	+0.36(+0.70%)
Nov 04, 2019	51.39	51.63	51.39	51.63	8,813	+1.01(+2.00%)
Nov 01, 2019	50.46	50.61	50.46	50.61	542	+0.82(+1.65%)
Oct 31, 2019	50.05	50.05	49.43	49.79	2,714	-0.53(-1.06%)
Oct 30, 2019	50.45	50.55	50.05	50.33	4,907	-0.41(-0.81%)
Oct 29, 2019	50.55	50.74	50.55	50.74	2,643	+0.10(+0.19%)
Oct 28, 2019	50.72	50.72	50.50	50.64	5,745	+0.44(+0.88%)
Oct 25, 2019	49.79	50.23	49.79	50.20	4,016	+0.54(+1.10%)
Oct 24, 2019	49.61	49.72	49.48	49.66	3,453	-0.20(-0.41%)
Oct 23, 2019	49.81	49.88	49.79	49.86	895	+0.15(+0.31%)
Oct 22, 2019	49.32	49.72	49.32	49.70	783	+0.37(+0.75%)
Oct 21, 2019	49.18	49.33	49.18	49.33	2,092	+0.48(+0.98%)
Oct 18, 2019	48.86	48.86	48.85	48.85	542	+0.01(+0.02%)
Oct 17, 2019	48.92	48.92	48.63	48.84	1,657	+0.25(+0.52%)
Oct 16, 2019	48.83	48.83	48.59	48.59	701	-0.21(-0.42%)
Oct 15, 2019	48.10	48.80	48.10	48.80	1,411	+0.70(+1.47%)
Oct 14, 2019	47.89	48.14	47.77	48.09	6,419	-0.47(-0.96%)
Oct 11, 2019	48.40	48.69	48.40	48.56	7,599	+1.22(+2.57%)
Oct 10, 2019	47.43	47.52	47.17	47.34	3,805	+0.42(+0.89%)
Oct 09, 2019	46.56	47.07	46.56	46.93	36,876	+0.42(+0.90%)
Oct 08, 2019	46.96	46.96	46.51	46.51	9,443	-1.01(-2.12%)
Oct 07, 2019	47.43	47.90	47.43	47.51	4,899	-0.06(-0.12%)
Oct 04, 2019	47.35	47.57	47.12	47.57	2,388	+0.46(+0.97%)
Oct 03, 2019	46.67	47.20	46.50	47.11	16,635	+0.05(+0.10%)
Oct 02, 2019	47.25	47.50	46.97	47.07	34,798	-0.92(-1.92%)

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.