Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	56.93	57.00	55.47	55.66	6,525,253	-1.38(-2.41%)
Jan 30, 2020	57.21	57.51	56.56	57.04	5,701,853	-0.56(-0.97%)
Jan 29, 2020	58.16	58.25	57.59	57.59	3,658,555	-0.20(-0.34%)
Jan 28, 2020	57.43	58.10	57.30	57.79	4,166,902	+0.35(+0.61%)
Jan 27, 2020	56.77	57.72	56.73	57.44	4,026,016	-0.25(-0.42%)
Jan 24, 2020	58.88	58.92	57.50	57.69	4,146,657	-1.19(-2.02%)
Jan 23, 2020	58.77	58.95	58.39	58.88	3,743,774	+0.02(+0.03%)
Jan 22, 2020	59.19	59.40	58.85	58.86	3,121,705	+0.12(+0.21%)
Jan 21, 2020	58.87	59.17	58.54	58.74	5,399,591	-0.36(-0.61%)
Jan 17, 2020	59.23	59.38	58.89	59.09	5,708,947	-0.12(-0.21%)
Jan 16, 2020	58.64	59.23	58.59	59.22	4,364,343	+0.95(+1.63%)
Jan 15, 2020	58.99	59.25	58.18	58.26	5,325,141	-0.87(-1.47%)
Jan 14, 2020	58.92	59.20	58.50	59.13	5,639,426	+0.19(+0.32%)
Jan 13, 2020	58.75	59.07	58.48	58.94	3,698,107	+0.17(+0.29%)
Jan 10, 2020	59.07	59.42	58.64	58.77	4,087,259	-0.28(-0.48%)
Jan 09, 2020	58.52	59.25	58.46	59.06	5,923,291	+0.68(+1.16%)
Jan 08, 2020	58.20	58.82	58.20	58.38	3,880,121	+0.31(+0.54%)
Jan 07, 2020	57.73	58.14	57.64	58.07	4,887,873	-0.04(-0.06%)
Jan 06, 2020	57.70	58.11	57.42	58.10	5,539,983	+0.37(+0.64%)
Jan 03, 2020	57.56	58.05	57.29	57.74	3,425,601	-0.43(-0.75%)
Jan 02, 2020	57.82	58.17	57.57	58.17	5,505,188	+0.60(+1.05%)
Dec 31, 2019	57.60	57.72	57.18	57.57	3,851,362	-0.10(-0.18%)
Dec 30, 2019	57.30	57.95	56.86	57.67	3,705,730	+0.30(+0.53%)
Dec 27, 2019	57.52	57.79	57.12	57.37	3,122,350	+0.03(+0.05%)
Dec 26, 2019	57.04	57.39	56.91	57.34	2,741,514	+0.41(+0.73%)
Dec 24, 2019	56.64	56.95	56.48	56.93	1,237,293	+0.32(+0.57%)
Dec 23, 2019	56.56	56.79	56.41	56.60	4,144,877	+0.06(+0.10%)
Dec 20, 2019	57.55	57.65	56.52	56.55	8,691,498	-0.25(-0.45%)
Dec 19, 2019	56.88	57.05	56.51	56.80	4,580,981	-0.24(-0.41%)
Dec 18, 2019	57.43	57.55	56.98	57.04	6,654,390	-0.24(-0.41%)
Dec 17, 2019	57.24	57.47	57.04	57.27	5,044,260	+0.14(+0.25%)
Dec 16, 2019	57.25	57.75	57.07	57.13	6,639,261	+0.22(+0.38%)
Dec 13, 2019	57.35	57.35	56.43	56.92	3,739,459	-0.46(-0.81%)
Dec 12, 2019	57.09	57.59	56.69	57.38	4,222,680	+0.44(+0.78%)
Dec 11, 2019	56.77	56.98	56.47	56.93	4,306,152	+0.14(+0.25%)
Dec 10, 2019	56.94	57.05	56.56	56.79	4,367,559	-0.11(-0.20%)
Dec 09, 2019	56.59	57.12	56.59	56.91	5,690,453	+0.49(+0.87%)
Dec 06, 2019	56.62	57.03	56.33	56.42	5,199,391	+0.25(+0.45%)
Dec 05, 2019	56.61	56.62	55.79	56.16	5,473,705	-0.29(-0.52%)
Dec 04, 2019	56.33	56.72	56.10	56.45	4,753,397	+0.36(+0.64%)
Dec 03, 2019	56.45	56.73	55.97	56.10	6,604,982	-0.85(-1.49%)
Dec 02, 2019	57.71	57.90	56.89	56.94	5,125,244	-0.69(-1.19%)
Nov 29, 2019	57.61	57.98	57.38	57.63	2,572,595	+0.15(+0.26%)
Nov 27, 2019	57.15	57.73	56.94	57.48	5,555,041	+0.58(+1.03%)
Nov 26, 2019	55.77	57.23	55.72	56.90	16,859,278	+0.94(+1.68%)
Nov 25, 2019	55.91	56.41	55.61	55.95	5,619,344	+0.16(+0.29%)
Nov 22, 2019	55.84	56.09	55.26	55.79	6,569,590	+0.06(+0.10%)
Nov 21, 2019	55.75	56.44	55.62	55.74	7,344,485	-0.19(-0.34%)
Nov 20, 2019	57.09	57.30	55.34	55.93	9,200,483	-1.24(-2.18%)
Nov 19, 2019	56.83	58.16	56.39	57.17	12,164,101	+1.03(+1.83%)
Nov 18, 2019	56.28	56.45	55.74	56.14	7,441,342	-0.25(-0.45%)
Nov 15, 2019	56.30	56.52	55.62	56.40	5,041,985	+0.60(+1.08%)
Nov 14, 2019	55.20	55.85	54.97	55.79	3,525,080	+0.70(+1.27%)
Nov 13, 2019	54.93	55.29	54.33	55.10	4,240,227	+0.25(+0.46%)
Nov 12, 2019	54.84	55.25	54.62	54.84	3,722,958	-0.14(-0.26%)
Nov 11, 2019	55.25	55.41	54.74	54.98	3,171,555	-0.64(-1.15%)
Nov 08, 2019	55.69	55.91	55.25	55.62	2,495,766	-0.07(-0.12%)
Nov 07, 2019	55.53	56.28	55.44	55.69	4,190,762	+0.44(+0.80%)
Nov 06, 2019	55.55	55.61	55.09	55.25	4,315,118	-0.37(-0.66%)
Nov 05, 2019	55.63	55.63	54.78	55.61	6,287,871	+0.54(+0.97%)
Nov 04, 2019	54.92	55.19	54.66	55.08	3,230,235	+0.60(+1.10%)

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.