Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.62	55.78	54.62	55.21	201,404	+0.34(+0.62%)
Dec 30, 2019	55.05	55.84	54.77	54.87	226,308	-0.11(-0.20%)
Dec 27, 2019	55.05	55.38	54.68	54.98	110,187	-0.02(-0.03%)
Dec 26, 2019	54.85	55.33	54.61	55.00	211,426	+0.08(+0.14%)
Dec 24, 2019	54.36	55.38	53.74	54.92	277,678	+0.63(+1.16%)
Dec 23, 2019	54.29	54.83	53.60	54.29	496,780	+0.10(+0.18%)
Dec 20, 2019	56.18	56.45	53.79	54.19	1,334,727	-2.08(-3.69%)
Dec 19, 2019	57.73	58.15	55.66	56.27	279,988	-1.49(-2.57%)
Dec 18, 2019	56.72	58.05	56.72	57.75	298,875	+0.88(+1.56%)
Dec 17, 2019	59.06	59.29	55.95	56.87	312,472	-2.15(-3.65%)
Dec 16, 2019	57.33	59.81	57.13	59.02	274,736	+2.05(+3.61%)
Dec 13, 2019	59.47	59.58	56.61	56.97	536,515	-2.79(-4.66%)
Dec 12, 2019	58.06	60.07	57.54	59.75	739,729	+1.71(+2.94%)
Dec 11, 2019	58.48	58.53	57.60	58.04	210,089	-0.42(-0.71%)
Dec 10, 2019	58.22	58.67	57.87	58.46	242,916	+0.29(+0.50%)
Dec 09, 2019	58.01	59.07	57.80	58.17	376,549	+0.25(+0.44%)
Dec 06, 2019	57.40	58.19	57.17	57.91	239,346	+1.15(+2.02%)
Dec 05, 2019	57.22	57.30	56.37	56.77	253,044	-0.28(-0.49%)
Dec 04, 2019	56.60	57.72	56.10	57.04	146,890	+0.82(+1.46%)
Dec 03, 2019	55.54	56.43	54.56	56.22	188,266	+0.18(+0.33%)
Dec 02, 2019	56.93	57.19	55.22	56.03	237,471	-1.00(-1.75%)
Nov 29, 2019	57.53	57.68	56.79	57.03	73,934	-0.82(-1.41%)
Nov 27, 2019	57.93	58.49	57.05	57.85	196,336	+0.11(+0.19%)
Nov 26, 2019	57.96	58.52	57.64	57.74	508,890	+0.01(+0.01%)
Nov 25, 2019	57.41	58.94	57.41	57.74	321,066	+0.50(+0.88%)
Nov 22, 2019	57.68	58.25	56.91	57.23	624,700	-0.32(-0.56%)
Nov 21, 2019	57.48	57.95	56.21	57.55	343,277	+0.16(+0.28%)
Nov 20, 2019	57.61	58.40	57.28	57.39	1,323,604	-0.34(-0.60%)
Nov 19, 2019	57.87	58.09	57.30	57.74	241,294	+0.06(+0.11%)
Nov 18, 2019	58.26	58.26	56.73	57.67	298,867	-0.80(-1.36%)
Nov 15, 2019	59.00	59.36	58.11	58.47	424,048	-0.34(-0.59%)
Nov 14, 2019	58.03	59.04	58.03	58.81	215,302	+0.81(+1.40%)
Nov 13, 2019	57.44	58.53	56.80	58.00	560,660	+0.08(+0.13%)
Nov 12, 2019	59.63	59.63	57.74	57.93	285,984	-1.56(-2.62%)
Nov 11, 2019	61.11	61.11	59.17	59.49	270,319	-2.04(-3.31%)
Nov 08, 2019	60.41	62.04	60.41	61.52	350,454	+1.12(+1.86%)
Nov 07, 2019	62.10	62.43	58.91	60.40	245,562	-1.06(-1.73%)
Nov 06, 2019	60.67	61.54	60.32	61.46	511,012	+0.71(+1.17%)
Nov 05, 2019	59.97	61.31	59.46	60.75	264,468	+1.16(+1.95%)
Nov 04, 2019	61.24	61.25	59.20	59.59	215,258	-0.87(-1.44%)
Nov 01, 2019	60.04	61.25	58.42	60.46	411,238	+0.11(+0.18%)
Oct 31, 2019	61.77	62.16	59.92	60.35	473,289	-2.43(-3.86%)
Oct 30, 2019	62.70	63.37	62.29	62.78	215,199	-0.29(-0.46%)
Oct 29, 2019	63.80	64.59	61.06	63.07	538,600	-1.05(-1.63%)
Oct 28, 2019	63.86	65.41	63.86	64.12	327,434	+0.18(+0.28%)
Oct 25, 2019	64.73	65.70	63.92	63.94	339,996	-1.04(-1.60%)
Oct 24, 2019	66.07	66.17	64.07	64.98	332,467	-0.81(-1.23%)
Oct 23, 2019	64.90	66.25	63.16	65.79	707,815	+2.07(+3.25%)
Oct 22, 2019	63.40	68.41	62.13	63.72	816,993	+3.34(+5.52%)
Oct 21, 2019	61.08	61.66	60.27	60.38	258,378	-0.04(-0.06%)
Oct 18, 2019	60.66	61.21	60.10	60.42	229,278	-0.37(-0.60%)
Oct 17, 2019	60.80	61.39	60.33	60.79	158,576	+0.47(+0.79%)
Oct 16, 2019	59.87	61.16	58.06	60.31	138,606	-0.15(-0.25%)
Oct 15, 2019	60.30	61.28	59.86	60.47	261,774	-0.19(-0.32%)
Oct 14, 2019	60.02	60.94	59.25	60.66	136,848	-0.03(-0.05%)
Oct 11, 2019	60.22	62.16	59.58	60.69	265,618	+1.47(+2.48%)
Oct 10, 2019	57.95	60.10	57.64	59.22	244,065	+1.16(+1.99%)
Oct 09, 2019	56.86	58.29	56.86	58.06	206,786	+1.21(+2.13%)
Oct 08, 2019	57.01	57.34	54.69	56.86	272,330	-0.96(-1.65%)
Oct 07, 2019	58.50	58.83	57.45	57.81	275,128	-0.89(-1.51%)
Oct 04, 2019	58.29	59.31	57.39	58.70	267,579	+0.44(+0.75%)
Oct 03, 2019	56.66	58.33	56.30	58.26	273,134	+1.16(+2.04%)
Oct 02, 2019	56.23	57.74	55.49	57.10	256,808	+0.81(+1.44%)

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.