Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.79	54.83	54.75	54.79	180,900	-0.04(-0.07%)
Dec 30, 2019	54.82	54.84	54.76	54.83	165,409	-0.12(-0.22%)
Dec 27, 2019	54.95	54.97	54.92	54.95	160,300	+0.05(+0.09%)
Dec 26, 2019	54.96	54.99	54.90	54.90	484,765	-0.04(-0.07%)
Dec 24, 2019	54.90	54.96	54.85	54.94	613,100	+0.05(+0.10%)
Dec 23, 2019	54.94	54.94	54.84	54.88	264,981	-0.01(-0.01%)
Dec 20, 2019	54.80	54.91	54.80	54.89	125,500	+0.03(+0.05%)
Dec 19, 2019	54.85	54.87	54.78	54.86	197,255	-0.01(-0.02%)
Dec 18, 2019	54.96	54.96	54.84	54.87	224,030	-0.12(-0.23%)
Dec 17, 2019	55.00	55.00	54.92	54.99	287,955	+0.04(+0.08%)
Dec 16, 2019	54.96	55.02	54.93	54.95	107,745	+0.01(+0.02%)
Dec 13, 2019	54.90	54.98	54.83	54.94	221,300	+0.08(+0.15%)
Dec 12, 2019	54.92	55.00	54.78	54.86	142,912	-0.08(-0.15%)
Dec 11, 2019	54.92	54.96	54.87	54.94	152,371	+0.07(+0.13%)
Dec 10, 2019	54.87	54.90	54.83	54.87	164,988	-0.02(-0.04%)
Dec 09, 2019	54.89	54.91	54.84	54.89	672,446	+0.08(+0.15%)
Dec 06, 2019	54.74	54.86	54.74	54.81	174,400	-0.02(-0.04%)
Dec 05, 2019	54.87	54.87	54.76	54.83	208,094	-0.12(-0.23%)
Dec 04, 2019	54.99	55.01	54.93	54.95	146,077	-0.02(-0.05%)
Dec 03, 2019	54.94	55.03	54.86	54.98	135,261	+0.18(+0.33%)
Dec 02, 2019	54.85	54.86	54.80	54.80	223,931	-0.35(-0.63%)
Nov 29, 2019	55.17	55.18	55.12	55.15	37,900	-0.03(-0.05%)
Nov 27, 2019	55.20	55.20	55.16	55.17	155,300	+0.02(+0.05%)
Nov 26, 2019	55.10	55.19	55.10	55.15	1,173,129	+0.10(+0.18%)
Nov 25, 2019	55.13	55.13	55.05	55.05	93,987	-0.01(-0.02%)
Nov 22, 2019	55.09	55.14	55.03	55.06	6,446,400	+0.07(+0.13%)
Nov 21, 2019	55.00	55.01	54.96	54.99	96,064	-0.08(-0.15%)
Nov 20, 2019	55.10	55.10	55.04	55.07	156,852	+0.05(+0.08%)
Nov 19, 2019	54.94	55.03	54.94	55.02	244,608	+0.05(+0.08%)
Nov 18, 2019	55.02	55.05	54.96	54.98	87,068	+0.03(+0.05%)
Nov 15, 2019	54.93	55.01	54.93	54.95	113,200	-0.05(-0.09%)
Nov 14, 2019	55.00	55.00	54.93	55.00	134,268	+0.11(+0.20%)
Nov 13, 2019	54.84	54.91	54.84	54.89	152,670	+0.16(+0.29%)
Nov 12, 2019	54.75	54.75	54.70	54.73	148,779	+0.03(+0.05%)
Nov 11, 2019	54.79	54.84	54.68	54.70	111,254	-0.07(-0.13%)
Nov 08, 2019	54.72	54.78	54.69	54.77	99,500	+0.04(+0.07%)
Nov 07, 2019	54.91	54.92	54.70	54.73	311,889	-0.30(-0.55%)
Nov 06, 2019	55.02	55.07	54.95	55.03	393,204	+0.06(+0.12%)
Nov 05, 2019	55.01	55.01	54.94	54.97	129,702	-0.10(-0.18%)
Nov 04, 2019	55.18	55.18	55.04	55.07	116,939	-0.14(-0.25%)
Nov 01, 2019	55.30	55.30	55.17	55.21	135,400	-0.18(-0.32%)
Oct 31, 2019	55.25	55.39	55.25	55.39	245,906	+0.24(+0.44%)
Oct 30, 2019	55.11	55.16	55.09	55.15	79,977	+0.10(+0.18%)
Oct 29, 2019	55.07	55.08	55.02	55.05	87,128	+0.04(+0.07%)
Oct 28, 2019	55.09	55.09	54.99	55.01	213,922	-0.17(-0.31%)
Oct 25, 2019	55.25	55.25	55.18	55.18	96,200	-0.07(-0.13%)
Oct 24, 2019	55.24	55.28	55.21	55.25	154,699	+0.06(+0.12%)
Oct 23, 2019	55.24	55.24	55.17	55.19	249,205	-0.00(-0.01%)
Oct 22, 2019	55.13	55.19	55.05	55.19	101,323	+0.16(+0.29%)
Oct 21, 2019	55.08	55.08	54.98	55.03	162,432	-0.14(-0.25%)
Oct 18, 2019	55.22	55.22	55.14	55.17	148,500	-0.11(-0.20%)
Oct 17, 2019	55.22	55.30	55.20	55.28	283,184	+0.01(+0.02%)
Oct 16, 2019	55.22	55.27	55.20	55.27	154,113	+0.01(+0.02%)
Oct 15, 2019	55.39	55.42	55.25	55.26	237,596	-0.08(-0.14%)
Oct 14, 2019	55.38	55.41	55.34	55.34	107,995	+0.02(+0.04%)
Oct 11, 2019	55.34	55.34	55.23	55.32	135,800	-0.09(-0.16%)
Oct 10, 2019	55.57	55.57	55.41	55.41	190,443	-0.28(-0.50%)
Oct 09, 2019	55.73	55.73	55.64	55.69	186,748	-0.11(-0.20%)
Oct 08, 2019	55.83	55.84	55.76	55.80	156,363	+0.04(+0.07%)
Oct 07, 2019	55.80	55.81	55.74	55.76	156,540	-0.08(-0.14%)
Oct 04, 2019	55.74	55.84	55.74	55.84	281,200	+0.11(+0.20%)
Oct 03, 2019	55.75	55.82	55.69	55.73	218,973	+0.09(+0.16%)
Oct 02, 2019	55.63	55.64	55.58	55.64	191,474	+0.04(+0.07%)

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.