Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	56.65	57.53	56.41	57.11	729,800	+0.24(+0.42%)
Dec 30, 2019	56.35	57.07	55.37	56.87	524,079	+0.54(+0.96%)
Dec 27, 2019	57.05	57.18	56.12	56.33	479,700	-0.62(-1.09%)
Dec 26, 2019	58.25	58.43	56.84	56.95	463,476	-1.21(-2.08%)
Dec 24, 2019	58.30	58.90	58.05	58.16	243,000	-0.09(-0.15%)
Dec 23, 2019	59.14	59.37	57.93	58.25	452,982	-0.61(-1.04%)
Dec 20, 2019	59.34	59.93	58.65	58.86	1,010,200	-0.30(-0.51%)
Dec 19, 2019	59.13	59.70	58.77	59.16	573,400	-0.24(-0.40%)
Dec 18, 2019	60.06	60.39	59.19	59.40	600,517	-0.73(-1.21%)
Dec 17, 2019	59.58	60.35	59.12	60.13	883,642	+0.47(+0.79%)
Dec 16, 2019	59.26	60.22	59.16	59.66	737,482	+0.87(+1.48%)
Dec 13, 2019	58.25	59.75	57.78	58.79	912,000	+0.79(+1.36%)
Dec 12, 2019	57.95	58.90	57.68	58.00	959,981	+0.10(+0.17%)
Dec 11, 2019	57.72	58.29	57.23	57.90	601,441	-0.02(-0.03%)
Dec 10, 2019	58.50	58.56	57.55	57.92	790,127	-0.73(-1.24%)
Dec 09, 2019	58.80	59.16	58.46	58.65	604,283	-0.40(-0.68%)
Dec 06, 2019	58.79	59.39	58.32	59.05	597,300	+1.03(+1.78%)
Dec 05, 2019	57.79	58.62	57.60	58.02	599,150	+0.34(+0.59%)
Dec 04, 2019	56.95	57.89	56.82	57.68	876,491	+1.09(+1.93%)
Dec 03, 2019	56.80	57.10	55.88	56.59	913,532	-0.64(-1.12%)
Dec 02, 2019	58.50	58.55	56.95	57.23	518,041	-1.17(-2.00%)
Nov 29, 2019	59.58	59.85	58.26	58.40	314,400	-1.19(-2.00%)
Nov 27, 2019	59.65	60.72	59.02	59.59	914,200	-0.01(-0.02%)
Nov 26, 2019	57.37	59.63	57.27	59.60	1,182,015	+2.39(+4.18%)
Nov 25, 2019	57.32	58.17	56.93	57.21	632,828	-0.08(-0.14%)
Nov 22, 2019	56.95	57.48	56.63	57.29	413,100	+0.55(+0.97%)
Nov 21, 2019	57.99	57.99	56.65	56.74	520,172	-0.88(-1.53%)
Nov 20, 2019	58.23	58.73	57.25	57.62	765,752	-0.62(-1.06%)
Nov 19, 2019	58.29	58.86	57.00	58.24	726,569	+0.09(+0.15%)
Nov 18, 2019	58.45	58.73	57.43	58.15	787,523	-0.70(-1.19%)
Nov 15, 2019	58.88	59.40	57.56	58.85	839,400	+0.10(+0.17%)
Nov 14, 2019	56.83	58.97	56.58	58.75	1,191,809	+1.91(+3.36%)
Nov 13, 2019	57.81	58.14	56.61	56.84	799,356	-1.49(-2.55%)
Nov 12, 2019	57.77	58.70	57.50	58.33	1,168,327	+0.96(+1.67%)
Nov 11, 2019	57.69	58.00	56.43	57.37	1,422,334	-0.85(-1.46%)
Nov 08, 2019	59.85	60.06	57.91	58.22	1,075,800	-1.78(-2.97%)
Nov 07, 2019	62.39	63.33	59.83	60.00	1,422,910	-2.32(-3.72%)
Nov 06, 2019	65.46	65.86	61.49	62.32	2,070,262	-3.14(-4.80%)
Nov 05, 2019	65.24	67.83	62.16	65.46	4,420,147	-8.41(-11.38%)
Nov 04, 2019	74.50	74.59	72.57	73.87	1,120,288	-0.14(-0.19%)
Nov 01, 2019	75.39	75.65	73.74	74.01	826,200	-0.92(-1.23%)
Oct 31, 2019	76.74	76.74	74.48	74.93	763,446	-1.68(-2.19%)
Oct 30, 2019	77.99	78.08	75.38	76.61	821,818	-1.53(-1.96%)
Oct 29, 2019	76.91	78.59	76.91	78.14	501,325	+1.01(+1.31%)
Oct 28, 2019	77.08	78.65	77.05	77.13	614,279	+0.76(+1.00%)
Oct 25, 2019	74.78	77.02	74.42	76.37	806,800	+1.36(+1.81%)
Oct 24, 2019	77.01	77.05	74.49	75.01	1,161,274	-2.21(-2.86%)
Oct 23, 2019	76.96	77.25	75.53	77.22	741,953	+0.15(+0.19%)
Oct 22, 2019	74.28	77.47	74.02	77.07	1,334,668	+3.05(+4.12%)
Oct 21, 2019	73.16	74.20	72.74	74.02	704,743	+1.75(+2.42%)
Oct 18, 2019	71.67	72.77	71.28	72.27	828,100	+0.48(+0.67%)
Oct 17, 2019	71.65	72.67	71.38	71.79	941,133	+0.54(+0.76%)
Oct 16, 2019	69.35	71.46	69.19	71.25	1,071,482	+2.02(+2.92%)
Oct 15, 2019	69.57	70.14	69.07	69.23	1,026,034	-0.45(-0.65%)
Oct 14, 2019	68.62	70.00	68.22	69.68	799,620	+0.89(+1.29%)
Oct 11, 2019	65.00	69.33	64.80	68.79	1,588,300	+5.80(+9.21%)
Oct 10, 2019	63.11	64.12	62.58	62.99	827,494	+0.22(+0.35%)
Oct 09, 2019	62.43	62.95	61.66	62.77	830,275	+0.98(+1.59%)
Oct 08, 2019	61.14	62.18	60.44	61.79	951,684	-0.09(-0.15%)
Oct 07, 2019	61.13	62.45	61.00	61.88	525,042	+0.57(+0.93%)
Oct 04, 2019	60.64	61.35	60.44	61.31	290,700	+0.67(+1.10%)
Oct 03, 2019	61.54	61.96	60.10	60.64	554,462	-1.27(-2.05%)
Oct 02, 2019	62.86	63.16	60.52	61.91	631,973	-1.71(-2.69%)

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.