Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	58.67	60.40	58.07	58.50	1,387,150	-0.07(-0.13%)
Jan 30, 2020	59.82	60.35	57.51	58.58	1,531,959	-0.01(-0.02%)
Jan 29, 2020	58.55	58.98	58.02	58.59	852,707	+0.28(+0.48%)
Jan 28, 2020	57.30	58.42	57.29	58.31	487,430	+1.27(+2.22%)
Jan 27, 2020	56.78	57.39	56.32	57.04	1,161,409	-1.08(-1.86%)
Jan 24, 2020	58.47	58.98	57.56	58.12	763,190	-0.34(-0.59%)
Jan 23, 2020	56.41	58.56	56.36	58.47	1,247,652	+2.54(+4.54%)
Jan 22, 2020	54.84	56.03	54.37	55.92	931,108	+1.17(+2.14%)
Jan 21, 2020	54.56	55.07	54.45	54.75	448,384	+0.07(+0.12%)
Jan 17, 2020	55.38	55.41	54.67	54.69	444,764	-0.50(-0.91%)
Jan 16, 2020	55.85	56.40	54.98	55.19	515,609	-0.05(-0.08%)
Jan 15, 2020	54.88	55.42	54.84	55.24	442,347	+0.22(+0.41%)
Jan 14, 2020	53.99	55.41	53.93	55.01	502,689	+0.95(+1.76%)
Jan 13, 2020	52.88	54.07	52.73	54.06	702,374	+1.18(+2.24%)
Jan 10, 2020	53.83	53.91	52.72	52.88	562,509	-0.86(-1.59%)
Jan 09, 2020	54.05	54.07	53.51	53.74	388,220	-0.04(-0.07%)
Jan 08, 2020	53.30	54.05	53.30	53.77	396,931	+0.45(+0.84%)
Jan 07, 2020	53.86	54.39	53.24	53.33	663,294	-0.81(-1.50%)
Jan 06, 2020	54.33	54.74	53.63	54.14	848,814	-0.78(-1.42%)
Jan 03, 2020	55.01	55.16	54.54	54.92	430,261	-0.93(-1.67%)
Jan 02, 2020	56.29	56.46	55.27	55.85	588,694	+0.02(+0.03%)
Dec 31, 2019	55.78	56.32	55.78	55.83	581,846	-0.12(-0.22%)
Dec 30, 2019	56.64	56.64	55.90	55.95	377,807	-0.62(-1.10%)
Dec 27, 2019	56.86	56.93	56.40	56.58	258,371	+0.07(+0.13%)
Dec 26, 2019	57.08	57.45	56.31	56.50	237,129	-0.53(-0.93%)
Dec 24, 2019	57.49	57.49	56.82	57.03	337,333	-0.22(-0.39%)
Dec 23, 2019	57.32	57.51	56.68	57.26	481,933	-0.06(-0.10%)
Dec 20, 2019	56.68	57.53	56.67	57.31	2,448,999	+1.04(+1.85%)
Dec 19, 2019	55.38	56.55	55.15	56.27	2,082,003	+0.86(+1.55%)
Dec 18, 2019	55.66	55.87	55.38	55.41	1,238,011	-0.12(-0.22%)
Dec 17, 2019	55.85	56.03	55.46	55.53	886,482	-0.40(-0.72%)
Dec 16, 2019	56.09	56.35	55.76	55.93	775,094	+0.36(+0.65%)
Dec 13, 2019	56.58	56.92	55.51	55.57	560,468	-1.06(-1.87%)
Dec 12, 2019	55.24	56.73	54.80	56.63	778,557	+1.45(+2.63%)
Dec 11, 2019	55.72	55.78	54.63	55.18	682,424	-0.13(-0.24%)
Dec 10, 2019	55.07	55.36	54.15	55.31	724,475	+0.19(+0.34%)
Dec 09, 2019	55.34	55.55	54.86	55.12	832,999	-0.52(-0.94%)
Dec 06, 2019	55.67	56.14	55.41	55.65	757,926	+0.78(+1.43%)
Dec 05, 2019	54.72	55.07	54.16	54.86	818,400	+0.27(+0.49%)
Dec 04, 2019	54.13	55.31	54.13	54.59	808,094	+0.74(+1.38%)
Dec 03, 2019	53.36	53.91	52.87	53.85	642,939	-0.23(-0.43%)
Dec 02, 2019	54.84	55.32	54.01	54.08	749,020	-0.62(-1.14%)
Nov 29, 2019	55.13	55.26	54.63	54.70	326,483	-0.53(-0.96%)
Nov 27, 2019	55.45	55.46	54.97	55.24	547,361	+0.14(+0.25%)
Nov 26, 2019	55.21	55.55	54.68	55.10	706,869	-0.16(-0.29%)
Nov 25, 2019	54.30	55.60	54.19	55.25	1,194,274	+1.57(+2.93%)
Nov 22, 2019	54.03	54.18	53.65	53.68	716,995	-0.06(-0.10%)
Nov 21, 2019	53.49	53.85	53.03	53.74	1,214,104	+0.35(+0.66%)
Nov 20, 2019	53.76	54.30	53.19	53.38	1,193,740	-0.75(-1.39%)
Nov 19, 2019	54.90	55.14	53.93	54.14	731,232	-0.69(-1.26%)
Nov 18, 2019	54.72	54.86	53.98	54.83	793,227	-0.09(-0.17%)
Nov 15, 2019	55.04	55.50	54.58	54.92	1,570,451	+0.30(+0.54%)
Nov 14, 2019	54.74	55.40	54.39	54.62	856,484	-0.33(-0.61%)
Nov 13, 2019	55.19	55.68	54.91	54.96	663,497	-0.57(-1.04%)
Nov 12, 2019	56.09	56.37	55.51	55.53	890,287	-0.50(-0.89%)
Nov 11, 2019	56.01	56.52	55.79	56.03	460,980	-0.37(-0.66%)
Nov 08, 2019	56.24	56.88	56.21	56.40	550,342	-0.06(-0.11%)
Nov 07, 2019	56.88	57.69	56.25	56.47	826,541	+0.18(+0.31%)
Nov 06, 2019	56.09	56.56	55.79	56.29	1,017,148	+0.22(+0.40%)
Nov 05, 2019	55.94	57.48	55.71	56.07	1,168,737	+0.45(+0.80%)
Nov 04, 2019	55.16	56.14	54.46	55.62	1,715,768	+1.11(+2.04%)

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.