Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.72	51.95	51.68	51.95	74,546	+0.14(+0.27%)
Dec 30, 2019	52.30	52.30	51.81	51.81	112,105	-0.31(-0.59%)
Dec 27, 2019	52.20	52.26	52.07	52.12	119,409	+0.03(+0.05%)
Dec 26, 2019	51.96	52.21	51.96	52.09	69,527	+0.15(+0.28%)
Dec 24, 2019	51.88	52.01	51.88	51.94	19,789	-0.10(-0.20%)
Dec 23, 2019	51.90	52.09	51.90	52.05	81,665	-0.04(-0.07%)
Dec 20, 2019	52.08	52.22	52.01	52.08	47,673	+0.05(+0.10%)
Dec 19, 2019	51.98	52.13	51.95	52.03	42,550	-0.05(-0.10%)
Dec 18, 2019	52.04	52.13	52.01	52.08	77,355	-0.14(-0.27%)
Dec 17, 2019	52.23	52.35	52.18	52.22	63,932	-0.09(-0.17%)
Dec 16, 2019	52.25	52.44	52.25	52.31	66,348	+0.24(+0.46%)
Dec 13, 2019	51.88	52.17	51.86	52.07	56,520	+0.10(+0.18%)
Dec 12, 2019	51.57	52.01	51.52	51.98	72,611	+0.30(+0.57%)
Dec 11, 2019	51.47	51.80	51.47	51.68	44,223	+0.24(+0.46%)
Dec 10, 2019	51.55	51.64	51.45	51.45	46,962	-0.11(-0.22%)
Dec 09, 2019	51.69	51.82	51.56	51.56	37,783	-0.27(-0.52%)
Dec 06, 2019	51.72	51.90	51.72	51.83	90,914	+0.57(+1.11%)
Dec 05, 2019	51.44	51.44	51.24	51.26	687,458	-0.20(-0.39%)
Dec 04, 2019	51.31	51.46	51.24	51.46	272,542	+0.53(+1.04%)
Dec 03, 2019	50.63	50.96	50.53	50.93	52,902	-0.06(-0.12%)
Dec 02, 2019	51.19	51.19	50.82	50.99	60,005	-0.17(-0.33%)
Nov 29, 2019	51.03	51.25	51.03	51.16	164,173	-0.45(-0.88%)
Nov 27, 2019	51.51	51.71	51.51	51.61	45,055	+0.10(+0.20%)
Nov 26, 2019	51.44	51.51	51.33	51.51	34,234	+0.02(+0.03%)
Nov 25, 2019	51.39	51.58	51.39	51.49	29,728	+0.38(+0.73%)
Nov 22, 2019	51.10	51.18	51.03	51.11	52,164	+0.05(+0.10%)
Nov 21, 2019	51.11	51.13	50.88	51.06	27,421	-0.01(-0.02%)
Nov 20, 2019	51.20	51.29	50.90	51.07	42,455	-0.31(-0.61%)
Nov 19, 2019	51.48	51.48	51.25	51.38	210,968	+0.01(+0.02%)
Nov 18, 2019	51.21	51.47	51.17	51.38	163,312	+0.12(+0.24%)
Nov 15, 2019	51.13	51.30	51.13	51.25	25,451	+0.32(+0.63%)
Nov 14, 2019	50.79	51.03	50.79	50.93	27,040	-0.19(-0.38%)
Nov 13, 2019	50.96	51.25	50.96	51.12	27,389	-0.35(-0.68%)
Nov 12, 2019	51.41	51.56	51.37	51.47	31,645	+0.08(+0.15%)
Nov 11, 2019	51.28	51.51	51.28	51.39	14,419	-0.17(-0.33%)
Nov 08, 2019	51.46	51.58	51.39	51.56	27,056	-0.19(-0.36%)
Nov 07, 2019	51.79	51.86	51.71	51.75	39,183	+0.36(+0.70%)
Nov 06, 2019	51.38	51.43	51.28	51.39	34,938	+0.00(+0.00%)
Nov 05, 2019	51.52	51.56	51.36	51.39	100,957	-0.07(-0.14%)
Nov 04, 2019	51.41	51.52	51.37	51.46	34,587	+0.27(+0.53%)
Nov 01, 2019	51.04	51.22	51.00	51.19	26,483	+0.64(+1.26%)
Oct 31, 2019	50.63	50.63	50.41	50.56	32,167	-0.10(-0.21%)
Oct 30, 2019	50.49	50.66	50.34	50.66	47,209	+0.12(+0.24%)
Oct 29, 2019	50.42	50.59	50.41	50.54	107,694	+0.05(+0.10%)
Oct 28, 2019	50.33	50.49	50.33	50.49	38,675	+0.17(+0.33%)
Oct 25, 2019	50.19	50.36	50.11	50.32	49,183	+0.11(+0.23%)
Oct 24, 2019	50.19	50.26	50.07	50.21	35,226	+0.02(+0.03%)
Oct 23, 2019	50.02	50.21	50.00	50.19	49,906	+0.19(+0.38%)
Oct 22, 2019	50.04	50.18	49.95	50.00	38,683	+0.01(+0.02%)
Oct 21, 2019	49.82	49.99	49.82	49.99	47,774	+0.39(+0.79%)
Oct 18, 2019	49.51	49.60	49.47	49.60	48,724	-0.03(-0.07%)
Oct 17, 2019	49.72	49.81	49.53	49.63	67,503	-0.12(-0.25%)
Oct 16, 2019	49.58	49.77	49.58	49.75	51,065	+0.03(+0.05%)
Oct 15, 2019	49.47	49.83	49.43	49.73	35,653	+0.55(+1.12%)
Oct 14, 2019	49.15	49.23	49.12	49.18	17,365	-0.17(-0.34%)
Oct 11, 2019	49.16	49.53	49.16	49.34	117,168	+0.58(+1.18%)
Oct 10, 2019	48.48	48.82	48.48	48.77	55,047	+0.05(+0.11%)
Oct 09, 2019	48.65	48.73	48.57	48.72	32,722	+0.34(+0.70%)
Oct 08, 2019	48.55	48.62	48.33	48.37	35,230	-0.29(-0.59%)
Oct 07, 2019	48.65	48.85	48.60	48.66	28,150	-0.21(-0.43%)
Oct 04, 2019	48.44	48.87	48.44	48.87	35,311	+0.43(+0.88%)
Oct 03, 2019	48.11	48.49	48.04	48.44	1,012,659	+0.32(+0.67%)
Oct 02, 2019	48.49	48.49	48.04	48.12	41,892	-0.58(-1.18%)

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.