Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	48.76	48.84	47.41	47.48	3,654,000	-1.76(-3.57%)
Jan 30, 2020	47.46	49.43	47.44	49.24	4,445,118	+1.28(+2.67%)
Jan 29, 2020	48.60	48.84	47.91	47.96	2,446,647	-0.39(-0.81%)
Jan 28, 2020	48.16	48.66	47.86	48.35	3,973,171	+0.59(+1.24%)
Jan 27, 2020	48.33	48.50	47.63	47.76	5,054,527	-1.56(-3.16%)
Jan 24, 2020	50.73	50.78	49.17	49.32	4,371,100	-1.38(-2.72%)
Jan 23, 2020	51.07	51.07	50.22	50.70	2,679,626	-0.58(-1.13%)
Jan 22, 2020	49.74	51.38	49.60	51.28	2,695,991	+0.53(+1.04%)
Jan 21, 2020	50.32	51.13	50.05	50.75	3,664,984	+0.22(+0.44%)
Jan 17, 2020	51.39	51.55	50.42	50.53	5,811,000	-0.68(-1.33%)
Jan 16, 2020	49.16	51.27	49.15	51.21	6,767,310	+1.98(+4.02%)
Jan 15, 2020	49.56	49.85	49.11	49.23	4,193,564	-0.63(-1.26%)
Jan 14, 2020	50.37	50.37	49.67	49.86	3,507,339	-0.41(-0.82%)
Jan 13, 2020	50.18	50.48	50.03	50.27	5,404,257	+0.27(+0.53%)
Jan 10, 2020	50.24	50.40	49.86	50.01	3,644,100	-0.31(-0.63%)
Jan 09, 2020	50.61	50.91	50.21	50.32	5,404,961	+0.11(+0.22%)
Jan 08, 2020	50.14	50.54	49.74	50.21	5,820,590	+0.03(+0.06%)
Jan 07, 2020	49.81	50.52	49.57	50.18	5,784,243	+0.62(+1.25%)
Jan 06, 2020	49.05	49.62	48.77	49.56	4,078,273	+0.32(+0.65%)
Jan 03, 2020	49.70	49.78	49.07	49.24	3,514,200	-1.27(-2.51%)
Jan 02, 2020	50.01	50.63	49.82	50.51	2,713,801	+0.81(+1.63%)
Dec 31, 2019	49.95	50.11	49.59	49.70	4,019,000	-0.27(-0.54%)
Dec 30, 2019	50.56	50.71	49.90	49.97	1,448,546	-0.39(-0.77%)
Dec 27, 2019	50.84	50.89	50.34	50.36	1,810,200	-0.41(-0.81%)
Dec 26, 2019	50.79	51.10	50.68	50.77	1,526,033	+0.03(+0.06%)
Dec 24, 2019	50.67	50.86	50.43	50.74	1,126,600	-0.02(-0.04%)
Dec 23, 2019	50.31	50.98	50.07	50.76	2,892,263	+0.61(+1.22%)
Dec 20, 2019	50.17	50.47	49.82	50.15	4,927,200	+0.07(+0.14%)
Dec 19, 2019	50.77	50.89	49.93	50.08	5,061,028	-0.62(-1.22%)
Dec 18, 2019	51.62	51.75	50.59	50.70	10,529,204	-0.85(-1.65%)
Dec 17, 2019	51.80	51.89	51.54	51.55	5,303,116	-0.26(-0.50%)
Dec 16, 2019	52.63	52.66	51.79	51.81	5,158,173	-0.25(-0.48%)
Dec 13, 2019	53.47	53.65	51.97	52.06	6,967,900	-1.39(-2.60%)
Dec 12, 2019	51.95	53.99	51.91	53.45	6,145,522	+1.73(+3.34%)
Dec 11, 2019	51.19	51.80	51.06	51.72	4,522,522	+0.39(+0.76%)
Dec 10, 2019	50.97	51.39	50.87	51.33	2,373,538	+0.24(+0.47%)
Dec 09, 2019	50.88	51.25	50.79	51.09	4,552,623	-0.02(-0.05%)
Dec 06, 2019	51.49	52.20	51.04	51.12	6,065,000	+0.33(+0.64%)
Dec 05, 2019	51.41	51.71	50.73	50.79	4,637,224	-0.67(-1.30%)
Dec 04, 2019	51.07	51.69	50.96	51.46	6,542,218	+0.57(+1.12%)
Dec 03, 2019	51.10	51.32	50.71	50.89	5,410,746	-0.90(-1.74%)
Dec 02, 2019	52.13	52.79	51.79	51.79	6,197,550	-0.04(-0.08%)
Nov 29, 2019	51.77	52.67	51.77	51.83	3,179,200	-0.33(-0.63%)
Nov 27, 2019	51.92	52.63	51.70	52.16	7,021,000	+0.51(+0.99%)
Nov 26, 2019	51.93	52.57	51.10	51.65	13,337,459	-0.13(-0.25%)
Nov 25, 2019	49.57	52.03	49.05	51.78	28,255,294	+3.65(+7.58%)
Nov 22, 2019	47.27	48.71	47.26	48.13	11,710,601	-0.25(-0.52%)
Nov 21, 2019	51.53	51.94	47.01	48.38	33,873,216	+7.00(+16.92%)
Nov 20, 2019	40.45	41.42	40.20	41.38	3,200,083	+0.74(+1.82%)
Nov 19, 2019	40.64	40.83	40.31	40.64	3,380,708	+0.19(+0.47%)
Nov 18, 2019	40.65	40.82	40.23	40.45	2,037,261	-0.25(-0.61%)
Nov 15, 2019	40.42	40.80	40.26	40.70	2,266,700	+0.41(+1.02%)
Nov 14, 2019	39.50	40.32	39.40	40.29	2,461,593	+0.69(+1.74%)
Nov 13, 2019	39.66	40.02	39.44	39.60	2,352,014	-0.60(-1.49%)
Nov 12, 2019	40.23	40.45	40.00	40.20	1,694,228	+0.06(+0.15%)
Nov 11, 2019	40.15	40.41	40.05	40.14	1,300,370	-0.34(-0.84%)
Nov 08, 2019	40.17	40.62	40.07	40.48	2,162,500	+0.43(+1.07%)
Nov 07, 2019	40.24	40.49	39.99	40.05	2,786,600	+0.22(+0.55%)
Nov 06, 2019	39.80	40.09	39.56	39.83	1,819,752	+0.03(+0.08%)
Nov 05, 2019	40.09	40.36	39.66	39.80	2,214,337	-0.13(-0.33%)
Nov 04, 2019	39.57	39.97	39.15	39.93	2,848,271	+0.72(+1.84%)

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.