Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	54.07	54.96	54.07	54.66	1,113,182	+0.57(+1.06%)
Jan 30, 2020	53.87	55.20	53.44	54.09	1,314,389	+0.44(+0.82%)
Jan 29, 2020	52.43	53.73	52.19	53.65	1,001,468	+1.07(+2.03%)
Jan 28, 2020	53.93	54.21	52.46	52.58	1,267,209	-1.98(-3.63%)
Jan 27, 2020	55.56	56.25	54.14	54.56	1,755,678	-0.26(-0.47%)
Jan 24, 2020	54.05	54.98	53.84	54.81	1,290,061	+0.90(+1.67%)
Jan 23, 2020	53.30	54.68	53.27	53.91	1,130,806	+0.27(+0.49%)
Jan 22, 2020	55.26	55.28	53.63	53.65	1,672,952	-1.57(-2.85%)
Jan 21, 2020	53.67	55.41	53.51	55.22	2,298,441	+1.86(+3.48%)
Jan 17, 2020	53.76	53.95	53.12	53.36	1,275,132	+0.00(+0.00%)
Jan 16, 2020	53.14	53.46	52.60	53.36	1,074,401	+0.12(+0.23%)
Jan 15, 2020	51.97	53.36	51.84	53.24	2,499,057	+1.78(+3.45%)
Jan 14, 2020	51.28	51.67	50.82	51.46	7,286,267	+0.06(+0.12%)
Jan 13, 2020	52.12	52.47	51.37	51.40	1,696,068	-1.03(-1.97%)
Jan 10, 2020	52.15	52.88	52.15	52.43	1,904,612	+0.29(+0.56%)
Jan 09, 2020	51.82	52.81	51.77	52.14	999,284	-0.21(-0.41%)
Jan 08, 2020	54.31	54.47	52.14	52.35	1,622,235	-2.01(-3.69%)
Jan 07, 2020	54.09	54.78	53.65	54.36	1,238,769	+0.43(+0.80%)
Jan 06, 2020	54.98	55.03	53.58	53.93	1,412,213	+0.06(+0.11%)
Jan 03, 2020	54.89	54.95	53.72	53.87	1,094,069	+0.10(+0.18%)
Jan 02, 2020	54.89	55.00	53.49	53.77	1,046,805	-0.71(-1.30%)
Dec 31, 2019	55.58	55.83	54.34	54.48	829,769	-0.76(-1.38%)
Dec 30, 2019	54.24	55.26	54.11	55.24	1,002,424	+1.03(+1.91%)
Dec 27, 2019	54.24	54.57	53.67	54.20	825,471	-0.01(-0.02%)
Dec 26, 2019	54.79	55.18	53.35	54.21	990,599	-0.03(-0.05%)
Dec 24, 2019	53.20	54.26	53.03	54.24	539,796	+1.42(+2.70%)
Dec 23, 2019	51.60	53.11	51.43	52.81	986,426	+1.55(+3.02%)
Dec 20, 2019	52.12	52.32	51.08	51.27	1,411,523	-0.71(-1.36%)
Dec 19, 2019	52.17	52.58	51.58	51.97	977,734	-0.29(-0.56%)
Dec 18, 2019	52.06	52.35	51.67	52.27	962,936	+0.02(+0.03%)
Dec 17, 2019	52.95	52.95	52.07	52.25	1,158,592	-0.80(-1.50%)
Dec 16, 2019	54.11	54.26	53.00	53.04	738,259	-1.02(-1.88%)
Dec 13, 2019	53.32	54.44	53.30	54.06	1,695,728	+0.38(+0.71%)
Dec 12, 2019	54.81	54.85	53.18	53.68	1,248,321	-0.25(-0.46%)
Dec 11, 2019	52.97	54.03	52.75	53.93	1,182,731	+1.57(+3.01%)
Dec 10, 2019	52.83	52.96	51.73	52.35	1,014,338	-0.08(-0.15%)
Dec 09, 2019	53.80	53.80	52.35	52.43	837,615	-0.90(-1.69%)
Dec 06, 2019	53.23	53.95	52.79	53.34	1,132,860	-0.97(-1.79%)
Dec 05, 2019	53.96	54.72	53.82	54.31	949,517	+0.04(+0.08%)
Dec 04, 2019	54.68	55.07	54.11	54.26	1,473,267	-0.28(-0.52%)
Dec 03, 2019	53.94	55.95	53.90	54.55	2,397,822	+1.44(+2.71%)
Dec 02, 2019	52.52	53.35	52.35	53.11	1,424,566	+0.41(+0.77%)
Nov 29, 2019	51.72	52.85	51.55	52.70	656,057	+1.34(+2.60%)
Nov 27, 2019	51.13	51.56	50.69	51.36	804,096	-0.08(-0.15%)
Nov 26, 2019	51.28	51.54	50.66	51.44	1,396,776	+0.18(+0.35%)
Nov 25, 2019	52.51	53.09	51.25	51.26	1,306,896	-1.63(-3.08%)
Nov 22, 2019	53.17	53.39	52.48	52.89	842,256	-0.15(-0.28%)
Nov 21, 2019	53.11	53.79	52.97	53.04	984,515	-0.36(-0.68%)
Nov 20, 2019	53.37	53.56	52.38	53.41	1,723,764	+0.34(+0.63%)
Nov 19, 2019	52.26	53.61	52.21	53.07	1,429,180	+0.78(+1.50%)
Nov 18, 2019	51.57	52.68	51.57	52.29	1,581,292	+0.61(+1.18%)
Nov 15, 2019	51.92	52.67	51.62	51.68	938,108	-0.53(-1.01%)
Nov 14, 2019	52.39	52.58	51.85	52.21	864,472	+0.22(+0.42%)
Nov 13, 2019	51.90	52.70	51.79	51.99	1,257,729	+0.75(+1.46%)
Nov 12, 2019	50.82	51.32	50.07	51.24	1,565,098	+0.26(+0.50%)
Nov 11, 2019	50.94	51.27	50.80	50.98	1,207,506	+0.16(+0.31%)
Nov 08, 2019	50.73	51.64	50.47	50.82	2,222,762	-0.66(-1.28%)
Nov 07, 2019	51.92	51.96	50.84	51.48	1,907,417	-1.00(-1.90%)
Nov 06, 2019	52.34	52.71	51.83	52.48	1,012,086	+0.42(+0.81%)
Nov 05, 2019	51.49	52.18	51.25	52.06	1,696,223	-0.51(-0.97%)
Nov 04, 2019	52.89	53.11	52.25	52.57	1,006,484	-0.63(-1.19%)

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.