Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	52.79	52.79	51.82	51.93	3,773,911	-0.86(-1.62%)
Jan 30, 2020	52.13	52.82	51.99	52.79	3,283,565	-0.54(-1.01%)
Jan 29, 2020	53.72	53.72	53.14	53.33	6,211,486	-0.09(-0.16%)
Jan 28, 2020	53.15	53.63	52.90	53.42	6,774,945	+0.61(+1.15%)
Jan 27, 2020	52.65	53.01	52.51	52.81	5,925,937	-0.84(-1.56%)
Jan 24, 2020	54.44	54.44	53.40	53.65	3,296,515	-0.66(-1.21%)
Jan 23, 2020	54.43	54.46	54.15	54.30	2,061,117	-0.22(-0.41%)
Jan 22, 2020	54.79	54.82	54.47	54.53	4,715,622	-0.03(-0.05%)
Jan 21, 2020	54.51	54.65	54.28	54.55	3,303,006	-0.05(-0.09%)
Jan 17, 2020	54.41	54.62	54.24	54.60	6,336,011	+0.42(+0.78%)
Jan 16, 2020	54.00	54.18	53.82	54.18	2,108,888	+0.41(+0.77%)
Jan 15, 2020	53.64	53.87	53.55	53.76	2,218,053	+0.26(+0.49%)
Jan 14, 2020	53.63	53.74	53.44	53.50	3,020,264	-0.13(-0.25%)
Jan 13, 2020	53.39	53.67	53.16	53.64	2,962,574	+0.50(+0.94%)
Jan 10, 2020	53.55	53.55	53.06	53.14	2,015,673	-0.21(-0.40%)
Jan 09, 2020	53.49	53.52	53.08	53.35	2,384,483	+0.28(+0.53%)
Jan 08, 2020	52.72	53.34	52.66	53.07	4,319,487	+0.38(+0.71%)
Jan 07, 2020	52.69	52.90	52.51	52.70	2,743,302	+0.07(+0.13%)
Jan 06, 2020	51.65	52.67	51.64	52.63	2,632,339	+0.69(+1.34%)
Jan 03, 2020	51.70	52.21	51.60	51.93	2,440,752	-0.34(-0.65%)
Jan 02, 2020	51.99	52.27	51.77	52.27	6,622,250	+0.61(+1.17%)
Dec 31, 2019	51.48	51.73	51.41	51.66	2,127,989	+0.10(+0.19%)
Dec 30, 2019	52.13	52.13	51.51	51.57	2,222,771	-0.54(-1.04%)
Dec 27, 2019	52.33	52.36	52.00	52.11	3,326,930	-0.10(-0.18%)
Dec 26, 2019	51.88	52.20	51.88	52.20	861,816	+0.40(+0.76%)
Dec 24, 2019	51.88	51.91	51.77	51.81	925,000	-0.01(-0.02%)
Dec 23, 2019	52.10	52.17	51.79	51.82	3,372,208	-0.13(-0.26%)
Dec 20, 2019	52.07	52.10	51.68	51.95	3,228,004	+0.16(+0.31%)
Dec 19, 2019	51.36	51.79	51.36	51.79	1,948,486	+0.47(+0.92%)
Dec 18, 2019	51.15	51.49	51.09	51.32	1,937,908	+0.35(+0.68%)
Dec 17, 2019	51.02	51.15	50.89	50.98	3,352,427	-0.05(-0.09%)
Dec 16, 2019	50.80	51.09	50.80	51.02	6,013,765	+0.50(+0.99%)
Dec 13, 2019	50.63	50.74	50.31	50.52	2,948,636	-0.12(-0.23%)
Dec 12, 2019	50.60	51.00	50.37	50.64	2,982,315	+0.06(+0.11%)
Dec 11, 2019	50.47	50.62	50.39	50.58	1,494,365	+0.23(+0.46%)
Dec 10, 2019	50.50	50.55	50.22	50.35	6,691,423	-0.17(-0.34%)
Dec 09, 2019	50.63	50.99	50.50	50.52	3,137,686	-0.19(-0.38%)
Dec 06, 2019	50.75	50.78	50.59	50.72	5,401,984	+0.30(+0.59%)
Dec 05, 2019	50.43	50.44	50.09	50.42	3,837,274	+0.21(+0.42%)
Dec 04, 2019	50.23	50.37	50.06	50.21	4,701,738	+0.26(+0.52%)
Dec 03, 2019	49.56	49.99	49.31	49.95	4,123,649	-0.10(-0.19%)
Dec 02, 2019	50.57	50.66	49.75	50.04	4,684,838	-0.48(-0.95%)
Nov 29, 2019	50.58	50.71	50.48	50.52	2,492,879	-0.17(-0.34%)
Nov 27, 2019	50.49	50.75	50.42	50.70	3,554,405	+0.36(+0.71%)
Nov 26, 2019	50.28	50.36	50.10	50.34	2,233,147	+0.16(+0.33%)
Nov 25, 2019	50.19	50.24	50.07	50.18	2,453,836	+0.15(+0.31%)
Nov 22, 2019	50.09	50.12	49.80	50.02	1,690,493	+0.02(+0.04%)
Nov 21, 2019	49.92	50.18	49.74	50.00	1,431,718	+0.13(+0.27%)
Nov 20, 2019	49.95	50.12	49.49	49.87	2,526,486	-0.31(-0.61%)
Nov 19, 2019	50.29	50.29	49.93	50.18	2,220,415	+0.03(+0.06%)
Nov 18, 2019	49.90	50.24	49.63	50.15	1,906,972	+0.17(+0.35%)
Nov 15, 2019	49.83	49.99	49.67	49.98	2,911,289	+0.41(+0.83%)
Nov 14, 2019	49.31	49.66	49.25	49.56	1,588,164	+0.22(+0.45%)
Nov 13, 2019	49.25	49.46	49.14	49.34	1,530,720	-0.02(-0.04%)
Nov 12, 2019	49.35	49.53	49.23	49.36	7,075,070	+0.06(+0.12%)
Nov 11, 2019	49.26	49.37	49.18	49.30	1,179,085	-0.23(-0.47%)
Nov 08, 2019	49.39	49.69	49.32	49.53	1,599,466	+0.13(+0.27%)
Nov 07, 2019	49.29	49.75	49.22	49.40	2,055,942	+0.31(+0.63%)
Nov 06, 2019	49.26	49.28	48.87	49.09	2,380,512	-0.17(-0.35%)
Nov 05, 2019	49.28	49.38	49.17	49.26	1,963,009	+0.02(+0.04%)
Nov 04, 2019	49.14	49.33	49.05	49.25	4,837,922	+0.27(+0.55%)

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.