Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.16	55.24	55.07	55.23	967,153	+0.14(+0.26%)
Nov 27, 2020	55.03	55.09	55.02	55.08	211,121	+0.16(+0.29%)
Nov 25, 2020	54.95	54.98	54.88	54.92	660,329	+0.04(+0.08%)
Nov 24, 2020	55.00	55.00	54.82	54.88	3,991,579	-0.12(-0.23%)
Nov 23, 2020	54.97	55.00	54.91	55.00	1,007,495	+0.06(+0.11%)
Nov 20, 2020	54.93	54.98	54.78	54.94	798,081	-0.04(-0.06%)
Nov 19, 2020	54.84	55.00	54.76	54.98	740,808	+0.29(+0.54%)
Nov 18, 2020	54.72	54.74	54.65	54.68	686,245	+0.07(+0.13%)
Nov 17, 2020	54.53	54.64	54.53	54.61	620,081	+0.12(+0.23%)
Nov 16, 2020	54.38	54.50	54.38	54.49	757,424	+0.13(+0.25%)
Nov 13, 2020	54.32	54.39	54.28	54.35	1,385,714	+0.10(+0.18%)
Nov 12, 2020	54.17	54.28	54.12	54.26	563,004	+0.21(+0.40%)
Nov 11, 2020	54.02	54.09	53.95	54.04	344,883	+0.06(+0.12%)
Nov 10, 2020	54.03	54.14	53.96	53.98	688,801	-0.09(-0.16%)
Nov 09, 2020	54.43	54.45	54.03	54.07	1,682,064	-0.34(-0.62%)
Nov 06, 2020	54.50	54.50	54.35	54.41	1,243,806	-0.12(-0.23%)
Nov 05, 2020	54.54	54.65	54.48	54.53	509,835	+0.13(+0.25%)
Nov 04, 2020	54.27	54.47	54.27	54.40	1,247,095	+0.64(+1.19%)
Nov 03, 2020	53.80	53.81	53.72	53.76	540,961	-0.03(-0.05%)
Nov 02, 2020	53.83	53.85	53.76	53.78	449,835	+0.12(+0.23%)
Oct 30, 2020	53.85	53.87	53.63	53.66	607,579	-0.20(-0.36%)
Oct 29, 2020	53.99	53.99	53.74	53.85	480,985	-0.07(-0.13%)
Oct 28, 2020	54.18	54.23	53.93	53.93	575,500	-0.20(-0.38%)
Oct 27, 2020	54.04	54.14	54.01	54.13	712,530	+0.17(+0.31%)
Oct 26, 2020	53.98	54.01	53.93	53.96	669,910	+0.06(+0.12%)
Oct 23, 2020	53.83	53.93	53.77	53.90	582,352	+0.12(+0.23%)
Oct 22, 2020	53.87	53.87	53.74	53.77	511,812	-0.12(-0.21%)
Oct 21, 2020	53.90	53.97	53.87	53.89	485,137	-0.08(-0.15%)
Oct 20, 2020	53.96	54.01	53.93	53.97	388,748	-0.03(-0.05%)
Oct 19, 2020	54.16	54.16	54.00	54.00	574,227	-0.15(-0.28%)
Oct 16, 2020	54.20	54.29	54.10	54.15	518,610	-0.03(-0.05%)
Oct 15, 2020	54.19	54.25	54.16	54.17	560,138	-0.06(-0.11%)
Oct 14, 2020	54.25	54.29	54.16	54.24	645,937	+0.02(+0.03%)
Oct 13, 2020	54.24	54.24	54.09	54.22	715,964	-0.04(-0.07%)
Oct 12, 2020	54.10	54.26	54.08	54.25	623,868	+0.28(+0.53%)
Oct 09, 2020	53.83	53.98	53.77	53.97	561,630	+0.12(+0.21%)
Oct 08, 2020	53.93	53.93	53.81	53.85	1,230,019	+0.12(+0.23%)
Oct 07, 2020	53.78	53.88	53.68	53.73	1,158,334	+0.00(+0.00%)
Oct 06, 2020	53.89	53.94	53.68	53.73	998,426	-0.05(-0.10%)
Oct 05, 2020	53.84	53.91	53.77	53.78	3,724,803	-0.13(-0.25%)
Oct 02, 2020	53.93	53.97	53.81	53.92	1,712,258	-0.02(-0.03%)
Oct 01, 2020	53.79	53.95	53.78	53.93	431,026	+0.09(+0.17%)
Sep 30, 2020	53.83	53.87	53.74	53.84	707,755	-0.04(-0.08%)
Sep 29, 2020	53.94	53.99	53.85	53.89	528,491	-0.04(-0.08%)
Sep 28, 2020	53.78	53.93	53.78	53.93	269,979	+0.19(+0.35%)
Sep 25, 2020	53.67	53.76	53.61	53.75	487,086	+0.04(+0.07%)
Sep 24, 2020	53.80	53.85	53.62	53.71	552,045	-0.09(-0.16%)
Sep 23, 2020	54.12	54.15	53.77	53.80	2,557,687	-0.33(-0.61%)
Sep 22, 2020	54.07	54.17	54.07	54.13	444,010	-0.03(-0.05%)
Sep 21, 2020	54.21	54.21	54.01	54.15	500,005	+0.04(+0.08%)
Sep 18, 2020	54.27	54.27	54.08	54.11	259,516	-0.12(-0.21%)
Sep 17, 2020	54.27	54.28	54.12	54.22	1,342,121	+0.04(+0.07%)
Sep 16, 2020	54.21	54.30	54.13	54.19	636,471	-0.01(-0.02%)
Sep 15, 2020	54.17	54.20	54.11	54.20	429,621	+0.06(+0.11%)
Sep 14, 2020	54.20	54.21	54.09	54.14	1,009,873	+0.06(+0.11%)
Sep 11, 2020	54.07	54.12	53.99	54.07	229,828	+0.05(+0.10%)
Sep 10, 2020	53.98	54.07	53.87	54.02	486,744	+0.05(+0.10%)
Sep 09, 2020	54.04	54.10	53.95	53.97	516,960	-0.04(-0.07%)
Sep 08, 2020	53.96	54.08	53.93	54.00	481,046	+0.05(+0.10%)
Sep 04, 2020	54.14	54.18	53.86	53.95	493,407	-0.40(-0.73%)
Sep 03, 2020	54.50	54.50	54.32	54.35	825,571	-0.11(-0.20%)
Sep 02, 2020	54.25	54.58	54.19	54.45	3,577,565	+0.18(+0.33%)

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.