Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	52.81	53.28	52.60	53.15	133,535	+0.38(+0.72%)
Dec 30, 2019	52.60	52.86	52.40	52.77	72,048	+0.09(+0.18%)
Dec 27, 2019	52.56	52.73	52.41	52.67	36,640	+0.04(+0.08%)
Dec 26, 2019	52.78	52.96	52.48	52.63	20,475	-0.38(-0.71%)
Dec 24, 2019	52.80	53.21	52.67	53.01	30,243	+0.15(+0.29%)
Dec 23, 2019	54.23	54.25	52.79	52.85	46,532	-1.26(-2.34%)
Dec 20, 2019	53.95	54.38	53.77	54.12	134,233	+0.29(+0.54%)
Dec 19, 2019	53.68	54.03	53.24	53.83	62,526	+0.22(+0.42%)
Dec 18, 2019	54.16	54.38	53.38	53.60	266,132	-0.49(-0.91%)
Dec 17, 2019	54.12	54.39	53.76	54.09	79,559	+0.05(+0.10%)
Dec 16, 2019	53.41	54.14	53.41	54.04	75,183	+0.64(+1.21%)
Dec 13, 2019	53.39	53.51	52.93	53.40	61,649	+0.11(+0.21%)
Dec 12, 2019	54.04	54.33	53.25	53.28	56,729	-0.82(-1.51%)
Dec 11, 2019	54.00	54.21	53.64	54.10	57,253	+0.03(+0.06%)
Dec 10, 2019	53.64	54.34	53.64	54.07	61,657	+0.30(+0.56%)
Dec 09, 2019	53.59	54.00	53.43	53.77	79,729	+0.09(+0.18%)
Dec 06, 2019	52.95	53.92	52.95	53.67	93,637	+0.66(+1.25%)
Dec 05, 2019	52.24	53.25	52.05	53.01	96,521	+0.67(+1.28%)
Dec 04, 2019	52.44	53.00	52.24	52.34	88,990	-0.09(-0.16%)
Dec 03, 2019	52.17	52.53	52.11	52.42	44,545	+0.32(+0.61%)
Dec 02, 2019	52.05	52.35	51.80	52.11	62,858	-0.37(-0.70%)
Nov 29, 2019	52.48	52.93	52.35	52.48	24,543	-0.13(-0.25%)
Nov 27, 2019	52.40	52.70	52.30	52.60	32,685	+0.15(+0.30%)
Nov 26, 2019	51.84	52.68	51.84	52.45	59,026	+0.18(+0.35%)
Nov 25, 2019	52.28	52.60	51.89	52.27	66,162	-0.03(-0.07%)
Nov 22, 2019	52.20	52.38	51.50	52.30	36,873	+0.29(+0.56%)
Nov 21, 2019	52.47	52.73	51.46	52.01	62,445	-0.43(-0.82%)
Nov 20, 2019	51.96	52.67	51.87	52.44	72,859	+0.34(+0.66%)
Nov 19, 2019	51.81	52.24	51.64	52.10	50,742	+0.38(+0.73%)
Nov 18, 2019	51.78	52.34	51.69	51.72	32,428	+0.09(+0.17%)
Nov 15, 2019	51.78	51.78	51.41	51.63	43,503	-0.10(-0.20%)
Nov 14, 2019	51.68	52.17	51.50	51.74	44,009	-0.12(-0.23%)
Nov 13, 2019	50.83	51.90	50.83	51.86	51,152	+1.02(+2.01%)
Nov 12, 2019	50.73	51.12	50.54	50.83	34,683	+0.19(+0.37%)
Nov 11, 2019	50.41	50.78	50.36	50.64	38,741	+0.20(+0.39%)
Nov 08, 2019	50.88	51.31	50.21	50.45	50,448	-0.51(-1.01%)
Nov 07, 2019	52.46	52.46	50.44	50.96	91,871	-1.52(-2.90%)
Nov 06, 2019	52.48	52.76	52.22	52.48	59,064	+0.21(+0.39%)
Nov 05, 2019	51.91	52.70	51.36	52.28	71,016	+0.31(+0.59%)
Nov 04, 2019	53.10	53.13	51.93	51.97	58,301	-1.20(-2.25%)
Nov 01, 2019	53.20	53.50	52.82	53.16	53,258	-0.03(-0.06%)
Oct 31, 2019	52.87	53.28	52.45	53.20	59,482	+0.35(+0.66%)
Oct 30, 2019	52.14	53.09	52.12	52.85	50,617	+0.62(+1.18%)
Oct 29, 2019	52.16	52.66	51.85	52.23	50,988	+0.03(+0.07%)
Oct 28, 2019	53.08	53.08	51.94	52.20	65,966	-1.12(-2.10%)
Oct 25, 2019	54.00	54.00	53.06	53.32	50,917	-0.67(-1.23%)
Oct 24, 2019	54.37	54.46	53.63	53.99	63,394	-0.38(-0.71%)
Oct 23, 2019	54.11	54.43	53.94	54.37	43,799	+0.56(+1.05%)
Oct 22, 2019	53.75	54.10	53.65	53.81	46,174	+0.15(+0.29%)
Oct 21, 2019	53.40	53.85	52.99	53.65	51,868	+0.23(+0.43%)
Oct 18, 2019	53.21	53.46	52.93	53.42	92,118	+0.05(+0.10%)
Oct 17, 2019	53.43	53.71	53.16	53.37	60,648	+0.08(+0.14%)
Oct 16, 2019	52.77	53.31	52.56	53.29	49,885	+0.47(+0.89%)
Oct 15, 2019	53.16	53.51	52.30	52.82	101,224	-0.36(-0.67%)
Oct 14, 2019	53.63	53.91	52.99	53.18	33,087	-0.51(-0.95%)
Oct 11, 2019	53.47	54.23	53.04	53.69	51,151	+0.29(+0.54%)
Oct 10, 2019	53.76	53.93	53.12	53.40	51,513	-0.56(-1.03%)
Oct 09, 2019	54.06	54.24	53.64	53.96	57,291	-0.20(-0.36%)
Oct 08, 2019	54.98	55.13	54.02	54.16	58,244	-0.61(-1.11%)
Oct 07, 2019	54.87	54.99	54.46	54.76	208,176	-0.20(-0.36%)
Oct 04, 2019	54.31	54.98	54.15	54.96	79,594	+0.86(+1.59%)
Oct 03, 2019	54.02	54.43	53.80	54.10	72,858	-0.09(-0.17%)
Oct 02, 2019	54.16	54.61	53.96	54.19	73,396	-0.06(-0.11%)

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.