Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	50.42	50.81	48.27	48.64	1,472,267	-1.98(-3.90%)
Jan 30, 2020	50.78	51.43	49.91	50.61	995,325	-0.82(-1.60%)
Jan 29, 2020	52.96	53.27	51.41	51.43	967,945	-0.96(-1.84%)
Jan 28, 2020	52.77	53.27	52.31	52.40	1,059,869	+0.22(+0.42%)
Jan 27, 2020	53.49	53.49	52.14	52.18	945,042	-2.91(-5.28%)
Jan 24, 2020	56.17	56.43	54.61	55.09	883,213	-0.77(-1.38%)
Jan 23, 2020	55.25	55.95	54.71	55.86	812,465	+0.50(+0.90%)
Jan 22, 2020	55.38	55.82	55.09	55.37	756,688	+0.34(+0.62%)
Jan 21, 2020	55.46	55.59	54.79	55.02	1,015,299	-0.94(-1.67%)
Jan 17, 2020	55.29	56.20	55.04	55.96	893,798	+0.87(+1.58%)
Jan 16, 2020	54.21	55.09	53.94	55.09	631,970	+1.47(+2.74%)
Jan 15, 2020	54.06	54.38	53.07	53.62	1,051,886	-0.44(-0.81%)
Jan 14, 2020	54.01	54.62	53.70	54.06	973,265	+0.10(+0.19%)
Jan 13, 2020	52.83	53.97	52.49	53.95	548,564	+1.31(+2.48%)
Jan 10, 2020	53.52	53.58	52.46	52.65	631,495	-0.86(-1.61%)
Jan 09, 2020	53.43	53.66	52.97	53.50	645,092	+0.51(+0.95%)
Jan 08, 2020	52.27	53.28	52.07	53.00	920,524	+0.44(+0.84%)
Jan 07, 2020	52.93	52.95	52.12	52.56	769,207	-0.16(-0.31%)
Jan 06, 2020	52.60	53.20	52.40	52.72	994,883	-0.69(-1.29%)
Jan 03, 2020	53.07	53.77	52.69	53.41	524,919	-0.61(-1.13%)
Jan 02, 2020	53.86	54.14	52.85	54.02	754,904	+0.54(+1.02%)
Dec 31, 2019	53.46	54.09	53.03	53.48	700,031	-0.11(-0.21%)
Dec 30, 2019	53.52	53.91	53.05	53.59	453,787	+0.00(+0.00%)
Dec 27, 2019	53.48	54.02	53.26	53.59	461,413	+0.16(+0.30%)
Dec 26, 2019	53.44	53.45	52.89	53.43	364,771	+0.21(+0.39%)
Dec 24, 2019	53.30	53.44	52.90	53.22	183,496	-0.12(-0.23%)
Dec 23, 2019	52.79	53.52	52.43	53.34	517,117	+0.65(+1.23%)
Dec 20, 2019	53.98	54.41	52.35	52.69	2,849,067	-0.88(-1.64%)
Dec 19, 2019	53.11	53.77	52.91	53.57	1,511,029	+0.42(+0.79%)
Dec 18, 2019	53.87	53.87	52.71	53.15	1,259,121	-0.77(-1.43%)
Dec 17, 2019	53.16	54.15	52.74	53.92	1,381,623	+0.89(+1.68%)
Dec 16, 2019	52.33	53.38	52.31	53.03	1,380,604	+1.00(+1.92%)
Dec 13, 2019	51.43	52.49	51.18	52.03	1,531,896	+0.52(+1.00%)
Dec 12, 2019	49.90	51.60	49.58	51.52	987,554	+1.47(+2.94%)
Dec 11, 2019	48.59	50.10	48.40	50.05	1,101,707	+1.47(+3.02%)
Dec 10, 2019	47.90	48.65	47.84	48.58	562,440	+0.73(+1.52%)
Dec 09, 2019	48.85	49.03	47.83	47.86	680,507	-1.18(-2.41%)
Dec 06, 2019	48.07	49.12	47.72	49.04	846,116	+1.45(+3.05%)
Dec 05, 2019	47.90	48.10	47.43	47.59	946,319	-0.10(-0.20%)
Dec 04, 2019	47.47	48.90	47.14	47.68	803,083	+0.66(+1.40%)
Dec 03, 2019	46.75	47.12	46.28	47.03	699,257	-0.41(-0.86%)
Dec 02, 2019	48.13	48.97	47.32	47.44	685,388	-0.45(-0.94%)
Nov 29, 2019	49.18	49.23	47.83	47.88	542,943	-1.76(-3.54%)
Nov 27, 2019	48.28	49.64	48.18	49.64	798,120	+1.43(+2.97%)
Nov 26, 2019	48.12	48.61	47.82	48.21	878,885	+0.27(+0.55%)
Nov 25, 2019	47.35	48.49	46.78	47.94	1,160,718	+0.63(+1.33%)
Nov 22, 2019	48.28	48.28	47.23	47.31	541,476	-0.54(-1.14%)
Nov 21, 2019	47.83	48.23	47.40	47.86	1,036,370	+0.02(+0.04%)
Nov 20, 2019	48.00	48.65	47.50	47.84	1,112,076	-0.39(-0.81%)
Nov 19, 2019	47.83	48.39	46.92	48.23	1,230,578	+0.63(+1.32%)
Nov 18, 2019	48.81	49.01	47.47	47.60	736,101	-1.46(-2.98%)
Nov 15, 2019	48.75	49.23	48.12	49.06	1,387,593	+0.52(+1.08%)
Nov 14, 2019	48.52	49.02	48.31	48.53	1,010,161	-0.17(-0.34%)
Nov 13, 2019	49.04	49.35	48.39	48.70	1,277,192	-0.68(-1.37%)
Nov 12, 2019	50.32	50.59	49.19	49.38	1,102,745	-1.09(-2.15%)
Nov 11, 2019	50.34	50.74	50.29	50.46	440,486	-0.38(-0.75%)
Nov 08, 2019	51.06	51.08	50.13	50.84	933,157	-0.33(-0.65%)
Nov 07, 2019	51.32	51.45	50.81	51.18	710,196	+0.45(+0.88%)
Nov 06, 2019	51.80	51.80	50.64	50.73	678,217	-1.23(-2.37%)
Nov 05, 2019	50.87	52.25	50.69	51.96	873,907	+1.09(+2.14%)
Nov 04, 2019	50.51	51.05	49.86	50.87	890,236	+0.93(+1.87%)

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.