Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	52.46	52.61	51.54	51.94	882,431	-0.75(-1.42%)
Jan 30, 2020	53.63	53.71	52.25	52.69	553,538	-1.12(-2.08%)
Jan 29, 2020	54.00	54.55	53.81	53.81	622,856	-0.22(-0.41%)
Jan 28, 2020	53.81	54.16	53.37	54.04	502,290	+0.41(+0.76%)
Jan 27, 2020	52.60	53.87	52.17	53.63	545,595	+0.45(+0.85%)
Jan 24, 2020	54.23	54.31	52.98	53.18	577,643	-0.94(-1.74%)
Jan 23, 2020	54.13	54.24	53.64	54.12	571,151	-0.10(-0.19%)
Jan 22, 2020	54.99	55.24	54.13	54.22	357,128	-0.58(-1.05%)
Jan 21, 2020	54.56	54.93	54.36	54.80	450,646	+0.22(+0.41%)
Jan 17, 2020	54.44	54.76	53.93	54.58	842,817	+0.30(+0.55%)
Jan 16, 2020	54.70	54.94	54.12	54.28	519,676	-0.22(-0.40%)
Jan 15, 2020	53.96	54.77	53.85	54.50	578,079	+0.60(+1.12%)
Jan 14, 2020	53.58	54.17	53.36	53.90	369,323	+0.14(+0.26%)
Jan 13, 2020	53.45	53.92	53.39	53.76	362,387	+0.29(+0.54%)
Jan 10, 2020	53.73	53.94	53.16	53.47	488,308	-0.14(-0.25%)
Jan 09, 2020	53.45	53.92	53.31	53.61	459,038	+0.39(+0.74%)
Jan 08, 2020	53.56	54.27	52.99	53.21	732,968	-0.22(-0.41%)
Jan 07, 2020	53.54	54.14	53.29	53.43	433,757	-0.29(-0.54%)
Jan 06, 2020	52.97	53.93	52.94	53.72	847,829	+0.12(+0.22%)
Jan 03, 2020	53.86	54.13	53.18	53.60	438,588	-0.69(-1.27%)
Jan 02, 2020	54.56	54.57	53.60	54.29	476,387	-0.01(-0.02%)
Dec 31, 2019	53.79	54.52	53.68	54.30	482,245	+0.51(+0.94%)
Dec 30, 2019	53.95	54.01	53.22	53.80	294,064	-0.21(-0.39%)
Dec 27, 2019	54.11	54.29	53.78	54.01	240,920	-0.00(-0.01%)
Dec 26, 2019	54.75	54.87	53.82	54.01	312,986	-0.59(-1.09%)
Dec 24, 2019	55.13	55.13	54.51	54.61	117,630	-0.23(-0.43%)
Dec 23, 2019	54.98	55.24	54.44	54.84	396,382	-0.10(-0.18%)
Dec 20, 2019	54.05	55.02	53.81	54.94	1,365,889	+1.31(+2.45%)
Dec 19, 2019	53.47	53.79	53.22	53.63	462,417	+0.19(+0.35%)
Dec 18, 2019	53.81	53.81	53.16	53.44	419,488	-0.32(-0.60%)
Dec 17, 2019	54.29	54.40	53.41	53.76	640,961	-0.38(-0.70%)
Dec 16, 2019	52.80	54.23	52.70	54.15	701,616	+1.45(+2.75%)
Dec 13, 2019	53.85	54.19	52.45	52.70	506,498	-1.31(-2.42%)
Dec 12, 2019	53.31	54.10	52.51	54.01	707,893	+0.65(+1.21%)
Dec 11, 2019	54.51	54.71	53.14	53.36	509,926	-1.06(-1.95%)
Dec 10, 2019	54.29	54.98	53.95	54.42	561,862	+0.18(+0.32%)
Dec 09, 2019	54.17	54.57	53.61	54.24	435,847	-0.01(-0.02%)
Dec 06, 2019	54.12	54.86	54.12	54.25	572,388	+0.38(+0.71%)
Dec 05, 2019	54.33	54.33	53.57	53.87	543,958	-0.15(-0.28%)
Dec 04, 2019	53.63	54.32	53.38	54.02	486,263	+0.70(+1.32%)
Dec 03, 2019	53.44	53.96	53.23	53.32	339,718	-0.58(-1.07%)
Dec 02, 2019	54.21	54.47	53.67	53.90	390,173	-0.09(-0.17%)
Nov 29, 2019	54.91	54.98	53.92	53.99	222,325	-0.93(-1.69%)
Nov 27, 2019	54.61	55.13	54.55	54.92	421,206	+0.50(+0.91%)
Nov 26, 2019	54.52	54.85	53.73	54.42	362,532	-0.02(-0.05%)
Nov 25, 2019	53.65	54.81	53.65	54.45	468,133	+1.14(+2.14%)
Nov 22, 2019	53.43	53.50	52.88	53.31	533,582	+0.20(+0.37%)
Nov 21, 2019	53.88	53.93	52.81	53.11	651,847	-0.85(-1.58%)
Nov 20, 2019	53.38	54.18	52.94	53.96	1,092,845	+0.44(+0.83%)
Nov 19, 2019	52.51	53.61	52.51	53.52	556,764	+1.22(+2.33%)
Nov 18, 2019	52.43	52.67	52.19	52.30	528,092	-0.25(-0.48%)
Nov 15, 2019	50.82	52.64	50.74	52.56	455,566	+2.19(+4.36%)
Nov 14, 2019	50.66	50.78	49.85	50.36	373,798	-0.32(-0.64%)
Nov 13, 2019	50.32	50.90	50.26	50.69	475,619	+0.23(+0.46%)
Nov 12, 2019	50.07	50.68	50.07	50.46	529,859	+0.22(+0.44%)
Nov 11, 2019	50.12	50.52	50.05	50.24	275,712	-0.03(-0.07%)
Nov 08, 2019	50.23	50.40	49.93	50.27	585,727	+0.06(+0.12%)
Nov 07, 2019	50.56	50.84	49.98	50.21	410,931	-0.28(-0.56%)
Nov 06, 2019	50.76	51.23	50.26	50.49	440,224	-0.13(-0.25%)
Nov 05, 2019	51.32	51.42	50.55	50.62	339,555	-0.58(-1.13%)
Nov 04, 2019	52.42	52.42	50.93	51.20	428,889	-0.83(-1.59%)

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.