Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.84	51.85	51.78	51.83	3,800	+0.14(+0.26%)
Dec 30, 2019	51.78	51.78	51.70	51.70	1,140	+0.09(+0.18%)
Dec 27, 2019	51.62	51.66	51.59	51.60	26,100	+0.20(+0.39%)
Dec 26, 2019	51.37	51.40	51.32	51.40	13,848	+0.16(+0.30%)
Dec 24, 2019	51.22	51.28	51.22	51.24	3,600	-0.05(-0.11%)
Dec 23, 2019	51.25	51.30	51.25	51.30	2,699	+0.02(+0.04%)
Dec 20, 2019	51.19	51.28	51.13	51.28	17,100	-0.05(-0.10%)
Dec 19, 2019	51.33	51.33	51.24	51.33	3,583	-0.58(-1.11%)
Dec 18, 2019	51.87	51.94	51.87	51.91	2,788	-0.12(-0.23%)
Dec 17, 2019	52.12	52.12	52.01	52.02	4,972	-0.04(-0.08%)
Dec 16, 2019	52.11	52.11	52.03	52.06	2,087	+0.21(+0.41%)
Dec 13, 2019	52.01	52.02	51.83	51.85	7,200	+0.10(+0.19%)
Dec 12, 2019	51.72	51.77	51.64	51.75	4,317	+0.00(+0.01%)
Dec 11, 2019	51.51	51.75	51.51	51.75	1,178	+0.20(+0.39%)
Dec 10, 2019	51.47	51.55	51.47	51.55	29,928	+0.17(+0.33%)
Dec 09, 2019	51.45	51.45	51.33	51.38	5,119	+0.03(+0.07%)
Dec 06, 2019	51.30	51.34	51.30	51.34	200	-0.16(-0.30%)
Dec 05, 2019	51.45	51.54	51.43	51.50	17,112	+0.12(+0.22%)
Dec 04, 2019	51.53	51.53	51.32	51.38	3,492	+0.12(+0.23%)
Dec 03, 2019	51.28	51.28	51.26	51.26	7,237	-0.05(-0.10%)
Dec 02, 2019	51.08	51.31	51.08	51.31	4,801	+0.23(+0.45%)
Nov 29, 2019	50.81	51.10	50.81	51.08	129,300	+0.26(+0.51%)
Nov 27, 2019	50.82	50.82	50.82	50.82	300	-0.01(-0.01%)
Nov 26, 2019	50.74	50.86	50.73	50.83	2,070	+0.11(+0.22%)
Nov 25, 2019	50.68	50.72	50.68	50.72	781	+0.10(+0.20%)
Nov 22, 2019	50.69	50.73	50.60	50.62	7,200	-0.14(-0.29%)
Nov 21, 2019	50.82	50.82	50.73	50.76	85,587	-0.07(-0.13%)
Nov 20, 2019	50.81	50.83	50.80	50.83	2,300	-0.08(-0.15%)
Nov 19, 2019	50.97	50.97	50.89	50.90	1,844	-0.00(-0.01%)
Nov 18, 2019	50.97	50.97	50.90	50.91	888	+0.07(+0.14%)
Nov 15, 2019	50.80	50.84	50.80	50.84	500	+0.16(+0.31%)
Nov 14, 2019	50.59	50.69	50.59	50.68	2,895	+0.03(+0.07%)
Nov 13, 2019	50.65	50.67	50.63	50.64	1,598	-0.08(-0.15%)
Nov 12, 2019	50.73	50.73	50.72	50.72	277	-0.08(-0.15%)
Nov 11, 2019	50.79	50.83	50.75	50.80	1,445	+0.11(+0.21%)
Nov 08, 2019	50.71	50.71	50.69	50.69	1,500	-0.14(-0.28%)
Nov 07, 2019	50.84	50.84	50.83	50.83	261	-0.05(-0.10%)
Nov 06, 2019	50.88	50.88	50.88	50.88	690	-0.03(-0.05%)
Nov 05, 2019	50.92	50.94	50.86	50.91	513	-0.27(-0.53%)
Nov 04, 2019	51.32	51.35	51.19	51.19	9,404	-0.10(-0.20%)
Nov 01, 2019	51.26	51.29	51.26	51.29	1,100	+0.16(+0.31%)
Oct 31, 2019	51.13	51.13	51.13	51.13	522	+0.03(+0.07%)
Oct 30, 2019	50.95	51.09	50.95	51.09	597	+0.15(+0.29%)
Oct 29, 2019	50.97	51.00	50.95	50.95	4,204	+0.02(+0.05%)
Oct 28, 2019	50.88	50.95	50.88	50.92	1,404	+0.06(+0.12%)
Oct 25, 2019	50.97	50.97	50.83	50.86	5,000	-0.10(-0.19%)
Oct 24, 2019	50.96	50.96	50.96	50.96	91	-0.24(-0.47%)
Oct 23, 2019	51.17	51.23	51.17	51.20	4,546	+0.00(+0.00%)
Oct 22, 2019	51.26	51.26	51.08	51.19	2,362	-0.02(-0.03%)
Oct 21, 2019	51.16	51.21	51.14	51.21	5,573	-0.03(-0.06%)
Oct 18, 2019	51.24	51.24	51.24	51.24	500	+0.17(+0.33%)
Oct 17, 2019	50.97	51.07	50.95	51.07	82,608	+0.22(+0.43%)
Oct 16, 2019	50.73	50.85	50.69	50.85	1,805	+0.30(+0.60%)
Oct 15, 2019	50.30	50.55	50.30	50.55	696	+0.19(+0.38%)
Oct 14, 2019	50.43	50.43	50.36	50.36	1,298	-0.11(-0.21%)
Oct 11, 2019	50.49	50.49	50.40	50.47	3,600	+0.35(+0.70%)
Oct 10, 2019	50.08	50.20	50.08	50.12	1,412	+0.23(+0.46%)
Oct 09, 2019	49.86	49.90	49.86	49.89	783	+0.19(+0.39%)
Oct 08, 2019	49.72	49.73	49.62	49.69	2,409	-0.20(-0.40%)
Oct 07, 2019	49.93	50.02	49.86	49.89	8,371	-0.17(-0.34%)
Oct 04, 2019	50.15	50.16	49.94	50.06	112,400	+0.03(+0.06%)
Oct 03, 2019	50.11	50.13	49.99	50.03	97,541	-0.06(-0.12%)
Oct 02, 2019	50.10	50.12	50.07	50.09	2,301	-0.01(-0.03%)

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.