Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	52.07	52.10	52.01	52.05	27,729	-0.04(-0.07%)
Dec 30, 2019	51.98	52.11	51.98	52.09	74,575	-0.01(-0.02%)
Dec 27, 2019	51.98	52.10	51.98	52.10	52,717	+0.05(+0.10%)
Dec 26, 2019	52.06	52.07	52.02	52.05	22,026	-0.02(-0.04%)
Dec 24, 2019	51.93	52.08	51.93	52.07	40,442	+0.03(+0.06%)
Dec 23, 2019	52.03	52.05	52.01	52.03	25,281	+0.03(+0.05%)
Dec 20, 2019	52.03	52.05	51.95	52.01	29,701	-0.08(-0.16%)
Dec 19, 2019	52.03	52.09	51.96	52.09	11,270	+0.04(+0.08%)
Dec 18, 2019	52.01	52.05	51.98	52.05	13,589	+0.00(+0.00%)
Dec 17, 2019	51.94	52.05	51.94	52.05	11,581	+0.04(+0.07%)
Dec 16, 2019	51.97	52.01	51.97	52.01	15,634	+0.01(+0.02%)
Dec 13, 2019	51.93	52.02	51.93	52.00	52,035	+0.07(+0.14%)
Dec 12, 2019	52.07	52.08	51.92	51.93	88,902	-0.15(-0.30%)
Dec 11, 2019	52.08	52.09	52.08	52.09	16,847	+0.05(+0.11%)
Dec 10, 2019	52.07	52.07	52.01	52.03	26,704	-0.02(-0.03%)
Dec 09, 2019	52.00	52.06	51.96	52.05	23,800	+0.05(+0.09%)
Dec 06, 2019	52.02	52.03	51.98	52.00	14,161	-0.03(-0.05%)
Dec 05, 2019	52.02	52.06	52.02	52.03	11,544	+0.01(+0.02%)
Dec 04, 2019	52.05	52.05	52.02	52.02	14,877	-0.05(-0.11%)
Dec 03, 2019	51.95	52.08	51.84	52.08	10,384	+0.14(+0.26%)
Dec 02, 2019	51.97	51.97	51.85	51.94	56,088	-0.04(-0.08%)
Nov 29, 2019	52.00	52.00	51.88	51.98	10,337	+0.02(+0.04%)
Nov 27, 2019	51.99	51.99	51.89	51.96	23,753	-0.02(-0.04%)
Nov 26, 2019	52.01	52.01	51.92	51.98	18,043	+0.02(+0.04%)
Nov 25, 2019	51.92	51.96	51.84	51.96	13,767	+0.04(+0.07%)
Nov 22, 2019	51.88	51.92	51.83	51.92	8,027	+0.08(+0.16%)
Nov 21, 2019	51.89	51.89	51.83	51.84	11,859	-0.05(-0.11%)
Nov 20, 2019	51.88	51.90	51.83	51.90	16,750	+0.17(+0.32%)
Nov 19, 2019	51.77	51.77	51.67	51.73	13,850	-0.03(-0.06%)
Nov 18, 2019	51.80	51.80	51.67	51.76	17,541	+0.02(+0.04%)
Nov 15, 2019	51.78	51.79	51.69	51.74	9,347	-0.02(-0.04%)
Nov 14, 2019	51.75	51.79	51.70	51.76	59,308	+0.07(+0.14%)
Nov 13, 2019	51.63	51.70	51.61	51.69	8,016	+0.14(+0.27%)
Nov 12, 2019	51.55	51.61	51.50	51.55	10,113	+0.06(+0.11%)
Nov 11, 2019	51.61	51.64	51.49	51.49	108,972	-0.12(-0.22%)
Nov 08, 2019	51.68	51.68	51.57	51.60	29,911	-0.06(-0.11%)
Nov 07, 2019	51.78	51.78	51.66	51.66	22,620	-0.17(-0.33%)
Nov 06, 2019	51.87	51.87	51.81	51.83	8,126	+0.06(+0.12%)
Nov 05, 2019	51.74	51.84	51.70	51.77	23,671	-0.05(-0.11%)
Nov 04, 2019	51.75	51.83	51.75	51.82	17,176	-0.05(-0.09%)
Nov 01, 2019	51.85	51.88	51.83	51.87	13,636	+0.01(+0.03%)
Oct 31, 2019	51.77	51.88	51.77	51.86	4,628	+0.12(+0.23%)
Oct 30, 2019	51.75	51.77	51.67	51.73	4,484	+0.04(+0.07%)
Oct 29, 2019	51.66	51.72	51.66	51.70	13,903	-0.04(-0.07%)
Oct 28, 2019	51.69	51.73	51.66	51.73	8,313	+0.03(+0.05%)
Oct 25, 2019	51.68	51.75	51.68	51.71	11,897	+0.03(+0.05%)
Oct 24, 2019	51.63	51.78	51.63	51.68	20,321	-0.05(-0.11%)
Oct 23, 2019	51.80	51.80	51.72	51.73	16,688	-0.03(-0.06%)
Oct 22, 2019	51.83	51.83	51.75	51.77	19,037	-0.05(-0.11%)
Oct 21, 2019	51.83	51.84	51.80	51.82	12,579	-0.02(-0.04%)
Oct 18, 2019	51.92	51.92	51.84	51.84	17,405	-0.01(-0.02%)
Oct 17, 2019	51.88	51.92	51.81	51.85	21,201	-0.08(-0.16%)
Oct 16, 2019	51.88	51.99	51.88	51.93	13,354	+0.00(+0.00%)
Oct 15, 2019	52.00	52.00	51.88	51.93	9,495	-0.08(-0.16%)
Oct 14, 2019	51.95	52.02	51.94	52.02	8,602	+0.05(+0.09%)
Oct 11, 2019	52.05	52.05	51.93	51.97	42,411	-0.12(-0.23%)
Oct 10, 2019	52.19	52.19	52.05	52.09	14,911	-0.08(-0.16%)
Oct 09, 2019	52.19	52.20	52.12	52.17	16,551	+0.00(+0.00%)
Oct 08, 2019	52.19	52.20	51.98	52.17	12,014	+0.12(+0.23%)
Oct 07, 2019	52.11	52.12	52.05	52.05	13,702	+0.00(+0.00%)
Oct 04, 2019	52.14	52.14	52.02	52.05	11,456	-0.05(-0.10%)
Oct 03, 2019	52.05	52.13	51.98	52.11	22,224	+0.15(+0.28%)
Oct 02, 2019	51.88	51.98	51.88	51.96	20,294	+0.09(+0.18%)

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.