Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	54.72	54.72	53.75	53.89	107,961	-1.06(-1.93%)
Jan 30, 2020	54.56	54.98	54.42	54.95	77,981	+0.00(+0.00%)
Jan 29, 2020	55.31	55.36	54.93	54.95	86,761	-0.16(-0.29%)
Jan 28, 2020	54.84	55.26	54.74	55.12	88,584	+0.61(+1.12%)
Jan 27, 2020	54.30	54.81	54.10	54.51	142,455	-0.66(-1.20%)
Jan 24, 2020	55.81	55.81	54.91	55.16	141,751	-0.54(-0.96%)
Jan 23, 2020	55.54	55.78	55.30	55.70	83,729	+0.11(+0.21%)
Jan 22, 2020	55.71	55.92	55.51	55.59	58,815	+0.06(+0.10%)
Jan 21, 2020	55.45	55.70	55.44	55.53	80,574	-0.21(-0.38%)
Jan 17, 2020	55.96	55.96	55.70	55.74	62,454	-0.06(-0.10%)
Jan 16, 2020	55.55	55.81	55.44	55.80	87,343	+0.54(+0.97%)
Jan 15, 2020	55.04	55.49	55.04	55.26	130,138	+0.12(+0.23%)
Jan 14, 2020	54.93	55.33	54.88	55.14	54,419	+0.09(+0.16%)
Jan 13, 2020	54.65	55.08	54.65	55.05	63,727	+0.39(+0.72%)
Jan 10, 2020	54.87	54.87	54.55	54.66	104,299	-0.15(-0.28%)
Jan 09, 2020	54.79	54.93	54.65	54.81	109,583	+0.24(+0.44%)
Jan 08, 2020	54.49	54.76	54.46	54.57	94,589	+0.11(+0.19%)
Jan 07, 2020	54.45	54.58	54.27	54.47	161,656	-0.06(-0.11%)
Jan 06, 2020	54.17	54.55	54.08	54.52	219,920	-0.04(-0.07%)
Jan 03, 2020	54.22	54.66	54.21	54.56	73,961	-0.19(-0.35%)
Jan 02, 2020	54.85	54.85	54.27	54.75	132,114	+0.18(+0.33%)
Dec 31, 2019	54.42	54.75	54.42	54.57	121,979	-0.02(-0.03%)
Dec 30, 2019	54.63	54.74	54.32	54.59	179,089	-0.07(-0.12%)
Dec 27, 2019	54.84	54.84	54.49	54.66	96,872	-0.03(-0.05%)
Dec 26, 2019	54.65	54.71	54.51	54.69	52,148	+0.16(+0.30%)
Dec 24, 2019	54.54	54.57	54.42	54.52	41,531	+0.05(+0.09%)
Dec 23, 2019	54.63	54.63	54.40	54.48	72,542	-0.04(-0.08%)
Dec 20, 2019	54.36	54.61	54.36	54.52	84,624	+0.33(+0.62%)
Dec 19, 2019	53.89	54.19	53.83	54.18	84,531	+0.30(+0.57%)
Dec 18, 2019	53.87	53.93	53.67	53.88	50,862	+0.03(+0.05%)
Dec 17, 2019	53.87	53.87	53.72	53.85	60,594	+0.04(+0.07%)
Dec 16, 2019	53.77	54.02	53.74	53.81	100,703	+0.35(+0.66%)
Dec 13, 2019	53.66	53.87	53.31	53.46	45,042	-0.20(-0.37%)
Dec 12, 2019	53.26	53.74	53.13	53.66	81,434	+0.45(+0.84%)
Dec 11, 2019	53.25	53.26	53.04	53.21	52,677	+0.09(+0.16%)
Dec 10, 2019	53.16	53.22	52.97	53.13	60,594	-0.05(-0.09%)
Dec 09, 2019	53.50	53.50	53.17	53.17	62,073	-0.32(-0.61%)
Dec 06, 2019	53.43	53.70	53.43	53.50	91,344	+0.48(+0.91%)
Dec 05, 2019	53.08	53.14	52.92	53.02	61,519	-0.00(-0.01%)
Dec 04, 2019	52.87	53.20	52.74	53.02	59,576	+0.43(+0.81%)
Dec 03, 2019	52.37	52.62	52.18	52.59	256,210	-0.24(-0.45%)
Dec 02, 2019	53.37	53.37	52.78	52.83	109,104	-0.46(-0.86%)
Nov 29, 2019	53.70	53.70	53.22	53.29	118,117	-0.49(-0.90%)
Nov 27, 2019	53.54	53.78	53.38	53.77	55,331	+0.37(+0.70%)
Nov 26, 2019	53.14	53.46	53.13	53.40	75,033	+0.23(+0.43%)
Nov 25, 2019	52.65	53.20	52.65	53.17	63,392	+0.67(+1.27%)
Nov 22, 2019	52.47	52.57	52.27	52.51	280,436	+0.12(+0.24%)
Nov 21, 2019	52.85	52.85	52.37	52.38	50,996	-0.39(-0.74%)
Nov 20, 2019	52.74	53.04	52.44	52.77	62,060	-0.12(-0.23%)
Nov 19, 2019	52.86	53.03	52.68	52.90	58,372	+0.19(+0.36%)
Nov 18, 2019	52.66	52.75	52.58	52.71	79,713	-0.05(-0.09%)
Nov 15, 2019	52.69	52.76	52.50	52.76	161,269	+0.36(+0.69%)
Nov 14, 2019	52.17	52.45	52.17	52.39	48,121	+0.13(+0.26%)
Nov 13, 2019	52.08	52.34	52.07	52.26	107,846	+0.00(+0.00%)
Nov 12, 2019	52.39	52.56	52.21	52.26	130,406	-0.08(-0.15%)
Nov 11, 2019	52.20	52.48	52.20	52.34	59,417	-0.08(-0.15%)
Nov 08, 2019	52.17	52.41	52.17	52.41	219,750	+0.19(+0.36%)
Nov 07, 2019	52.48	52.64	52.15	52.22	341,268	+0.03(+0.05%)
Nov 06, 2019	52.31	52.31	52.08	52.19	63,053	-0.13(-0.25%)
Nov 05, 2019	52.45	52.63	52.32	52.33	94,925	-0.07(-0.13%)
Nov 04, 2019	52.48	52.48	52.28	52.39	61,933	+0.13(+0.26%)

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.