Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	50.37	50.37	49.83	50.03	116,631	-0.81(-1.60%)
Jan 30, 2020	50.48	50.84	50.35	50.84	55,617	+0.00(+0.00%)
Jan 29, 2020	50.95	51.03	50.81	50.84	65,422	-0.02(-0.03%)
Jan 28, 2020	50.60	50.92	50.55	50.86	34,333	+0.40(+0.79%)
Jan 27, 2020	50.42	50.64	50.25	50.46	122,807	-0.94(-1.83%)
Jan 24, 2020	51.79	51.79	51.26	51.40	133,535	-0.18(-0.34%)
Jan 23, 2020	51.64	51.64	51.26	51.58	128,254	-0.11(-0.22%)
Jan 22, 2020	51.85	51.85	51.66	51.69	107,189	+0.04(+0.09%)
Jan 21, 2020	51.79	51.91	51.43	51.65	2,146,901	-0.36(-0.69%)
Jan 17, 2020	51.94	52.01	51.84	52.01	92,011	+0.22(+0.43%)
Jan 16, 2020	51.69	51.81	51.53	51.79	76,053	+0.15(+0.29%)
Jan 15, 2020	51.56	51.69	51.54	51.64	146,861	+0.13(+0.26%)
Jan 14, 2020	51.45	51.67	51.43	51.51	100,841	-0.05(-0.10%)
Jan 13, 2020	51.36	51.56	51.26	51.56	55,663	+0.26(+0.50%)
Jan 10, 2020	51.46	51.51	51.25	51.31	115,269	-0.24(-0.46%)
Jan 09, 2020	51.40	51.54	51.33	51.54	88,535	+0.19(+0.38%)
Jan 08, 2020	51.16	51.47	51.16	51.35	73,321	+0.16(+0.31%)
Jan 07, 2020	51.30	51.37	51.17	51.19	109,442	-0.15(-0.29%)
Jan 06, 2020	51.11	51.39	51.11	51.34	193,933	+0.13(+0.26%)
Jan 03, 2020	51.09	51.42	51.09	51.21	126,161	-0.45(-0.87%)
Jan 02, 2020	51.69	51.73	51.48	51.66	208,272	+0.39(+0.76%)
Dec 31, 2019	51.17	51.34	51.04	51.27	229,291	+0.18(+0.35%)
Dec 30, 2019	51.44	51.47	51.07	51.10	48,345	-0.26(-0.50%)
Dec 27, 2019	51.51	51.51	51.34	51.35	84,183	+0.06(+0.12%)
Dec 26, 2019	51.13	51.29	51.12	51.29	51,368	+0.36(+0.71%)
Dec 24, 2019	51.05	51.07	50.93	50.93	21,215	-0.19(-0.36%)
Dec 23, 2019	51.00	51.11	50.95	51.11	161,070	+0.23(+0.45%)
Dec 20, 2019	51.06	51.12	50.88	50.88	2,367,000	-0.12(-0.24%)
Dec 19, 2019	50.90	51.01	50.86	51.01	37,824	+0.07(+0.14%)
Dec 18, 2019	51.00	51.00	50.89	50.94	159,403	-0.11(-0.22%)
Dec 17, 2019	51.08	51.16	51.03	51.05	46,562	-0.30(-0.58%)
Dec 16, 2019	51.25	51.37	51.10	51.35	129,234	+0.58(+1.14%)
Dec 13, 2019	50.70	50.97	50.59	50.77	73,812	+0.30(+0.60%)
Dec 12, 2019	50.10	50.49	50.07	50.47	75,835	+0.30(+0.59%)
Dec 11, 2019	49.90	50.19	49.90	50.18	66,392	+0.30(+0.61%)
Dec 10, 2019	49.83	50.00	49.73	49.87	90,893	-0.03(-0.05%)
Dec 09, 2019	50.02	50.10	49.85	49.90	143,089	-0.12(-0.24%)
Dec 06, 2019	50.06	50.13	50.02	50.02	87,379	+0.30(+0.61%)
Dec 05, 2019	49.82	49.82	49.63	49.72	70,696	-0.08(-0.16%)
Dec 04, 2019	49.62	49.79	49.62	49.79	70,487	+0.50(+1.02%)
Dec 03, 2019	49.06	49.31	48.95	49.29	76,492	-0.16(-0.32%)
Dec 02, 2019	49.70	49.70	49.28	49.45	75,089	-0.30(-0.61%)
Nov 29, 2019	49.77	49.84	49.72	49.75	30,812	-0.29(-0.57%)
Nov 27, 2019	49.97	50.06	49.94	50.04	24,144	+0.10(+0.21%)
Nov 26, 2019	49.85	49.95	49.84	49.93	1,430,737	+0.01(+0.02%)
Nov 25, 2019	49.79	49.92	49.77	49.92	29,765	+0.39(+0.79%)
Nov 22, 2019	49.63	49.71	49.46	49.53	1,585,707	+0.03(+0.05%)
Nov 21, 2019	49.50	49.56	49.39	49.51	29,498	-0.02(-0.04%)
Nov 20, 2019	49.57	49.68	49.40	49.52	79,874	-0.29(-0.58%)
Nov 19, 2019	50.01	50.01	49.73	49.81	64,459	-0.02(-0.05%)
Nov 18, 2019	49.74	49.93	49.70	49.84	39,547	+0.01(+0.02%)
Nov 15, 2019	49.65	49.83	49.65	49.83	22,419	+0.30(+0.60%)
Nov 14, 2019	49.41	49.54	49.34	49.53	137,934	-0.14(-0.28%)
Nov 13, 2019	49.43	49.67	49.40	49.67	149,955	-0.09(-0.17%)
Nov 12, 2019	49.75	49.89	49.69	49.76	76,059	+0.01(+0.02%)
Nov 11, 2019	49.58	49.78	49.58	49.75	25,649	-0.02(-0.05%)
Nov 08, 2019	49.69	49.79	49.65	49.77	42,769	-0.12(-0.23%)
Nov 07, 2019	49.91	49.99	49.86	49.89	59,610	+0.15(+0.30%)
Nov 06, 2019	49.68	49.75	49.61	49.74	46,270	+0.05(+0.11%)
Nov 05, 2019	49.70	49.82	49.58	49.69	61,321	-0.04(-0.07%)
Nov 04, 2019	49.83	49.85	49.66	49.72	167,706	+0.23(+0.46%)

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.