Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.70	54.70	54.35	54.48	34,600	+0.12(+0.22%)
Dec 30, 2019	55.30	55.30	54.36	54.36	50,671	-1.11(-2.00%)
Dec 27, 2019	55.93	55.98	55.47	55.47	35,000	+0.27(+0.49%)
Dec 26, 2019	55.17	55.29	54.93	55.20	23,063	+0.19(+0.35%)
Dec 24, 2019	54.96	55.30	54.87	55.01	11,700	-0.17(-0.31%)
Dec 23, 2019	54.68	55.30	54.66	55.18	43,336	-0.06(-0.11%)
Dec 20, 2019	55.21	55.40	55.11	55.24	47,800	-0.30(-0.54%)
Dec 19, 2019	54.97	55.58	54.83	55.54	25,489	-0.27(-0.48%)
Dec 18, 2019	56.17	56.24	55.77	55.81	32,172	-0.90(-1.59%)
Dec 17, 2019	56.88	57.06	56.70	56.71	47,203	+0.06(+0.11%)
Dec 16, 2019	56.66	56.80	56.52	56.65	52,250	+0.36(+0.64%)
Dec 13, 2019	56.67	57.01	56.12	56.29	34,000	+0.54(+0.97%)
Dec 12, 2019	54.97	55.78	54.88	55.75	38,981	+0.67(+1.21%)
Dec 11, 2019	54.73	55.15	54.73	55.08	39,169	+1.12(+2.08%)
Dec 10, 2019	53.82	54.20	53.59	53.96	35,635	-0.04(-0.07%)
Dec 09, 2019	54.52	54.52	54.00	54.00	28,378	-0.66(-1.21%)
Dec 06, 2019	54.58	54.74	54.40	54.66	28,700	-0.22(-0.40%)
Dec 05, 2019	55.03	55.03	54.60	54.88	56,751	-0.15(-0.27%)
Dec 04, 2019	54.94	55.07	54.88	55.03	39,731	+0.03(+0.05%)
Dec 03, 2019	54.57	55.02	54.45	55.00	29,785	-0.37(-0.67%)
Dec 02, 2019	55.81	55.81	55.20	55.37	31,531	-0.94(-1.67%)
Nov 29, 2019	56.64	56.70	56.30	56.31	24,500	-1.43(-2.48%)
Nov 27, 2019	57.74	57.88	57.60	57.74	17,300	-0.19(-0.33%)
Nov 26, 2019	57.78	57.96	57.61	57.93	22,425	-0.08(-0.14%)
Nov 25, 2019	57.95	58.38	57.92	58.01	29,033	+0.55(+0.96%)
Nov 22, 2019	57.41	57.56	57.35	57.46	26,500	+0.89(+1.57%)
Nov 21, 2019	56.87	56.90	56.16	56.57	29,355	+1.42(+2.57%)
Nov 20, 2019	55.53	55.79	55.10	55.15	33,077	-0.15(-0.27%)
Nov 19, 2019	56.05	56.05	55.30	55.30	35,353	+0.03(+0.05%)
Nov 18, 2019	55.34	55.65	55.14	55.27	53,199	-0.58(-1.04%)
Nov 15, 2019	56.07	56.24	55.81	55.85	38,500	-0.51(-0.90%)
Nov 14, 2019	56.94	57.01	56.11	56.36	77,560	-2.54(-4.31%)
Nov 13, 2019	58.62	58.97	58.62	58.90	28,520	-0.25(-0.42%)
Nov 12, 2019	59.27	59.46	59.00	59.15	36,454	+0.01(+0.02%)
Nov 11, 2019	58.84	59.17	58.84	59.14	20,300	+0.08(+0.14%)
Nov 08, 2019	59.06	59.10	58.82	59.06	53,900	-0.36(-0.61%)
Nov 07, 2019	59.51	59.56	59.26	59.42	38,096	+1.40(+2.41%)
Nov 06, 2019	58.29	58.56	57.93	58.02	56,524	-0.48(-0.82%)
Nov 05, 2019	58.53	59.10	58.28	58.50	40,697	-0.10(-0.17%)
Nov 04, 2019	59.91	60.00	58.60	58.60	86,099	-0.23(-0.40%)
Nov 01, 2019	58.96	59.18	58.77	58.84	62,000	+0.48(+0.81%)
Oct 31, 2019	58.55	58.60	58.26	58.36	17,482	-0.86(-1.45%)
Oct 30, 2019	58.97	59.30	58.70	59.22	78,437	-0.31(-0.52%)
Oct 29, 2019	59.34	59.67	59.25	59.53	58,803	+0.09(+0.15%)
Oct 28, 2019	59.64	59.80	59.25	59.44	57,188	+0.99(+1.69%)
Oct 25, 2019	58.83	59.13	58.26	58.45	92,200	+0.80(+1.39%)
Oct 24, 2019	58.32	58.34	57.29	57.65	74,305	+1.60(+2.85%)
Oct 23, 2019	55.65	56.15	55.47	56.05	78,602	+1.32(+2.41%)
Oct 22, 2019	55.17	55.35	54.68	54.73	34,679	+0.00(+0.00%)
Oct 21, 2019	55.19	55.19	54.68	54.73	37,516	+0.53(+0.98%)
Oct 18, 2019	54.27	54.30	53.85	54.20	25,200	+0.55(+1.03%)
Oct 17, 2019	55.04	55.13	53.65	53.65	54,010	-0.32(-0.60%)
Oct 16, 2019	53.95	54.14	53.75	53.97	42,213	+0.96(+1.82%)
Oct 15, 2019	52.33	53.41	52.27	53.01	40,784	+1.16(+2.24%)
Oct 14, 2019	51.72	51.96	51.70	51.85	22,209	+0.05(+0.10%)
Oct 11, 2019	51.57	52.08	51.47	51.80	65,300	+1.84(+3.68%)
Oct 10, 2019	49.48	50.13	49.48	49.96	15,718	+1.05(+2.15%)
Oct 09, 2019	49.03	49.15	48.67	48.91	34,030	+1.25(+2.62%)
Oct 08, 2019	47.51	47.94	47.33	47.66	37,852	-0.40(-0.83%)
Oct 07, 2019	48.02	48.32	47.93	48.06	35,254	-0.28(-0.58%)
Oct 04, 2019	47.74	48.34	47.69	48.34	17,700	-0.18(-0.37%)
Oct 03, 2019	48.40	48.61	47.86	48.52	26,846	+0.23(+0.48%)
Oct 02, 2019	48.66	48.99	48.02	48.29	84,195	-0.92(-1.87%)

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.