Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	58.05	59.77	57.46	57.89	1,401,914	-0.07(-0.13%)
Jan 30, 2020	59.19	59.71	56.90	57.96	1,548,265	-0.01(-0.02%)
Jan 29, 2020	57.93	58.36	57.41	57.97	861,783	+0.28(+0.48%)
Jan 28, 2020	56.70	57.80	56.69	57.69	492,619	+1.25(+2.22%)
Jan 27, 2020	56.18	56.78	55.72	56.44	1,173,771	-1.07(-1.86%)
Jan 24, 2020	57.86	58.36	56.96	57.51	771,313	-0.34(-0.59%)
Jan 23, 2020	55.81	57.95	55.77	57.85	1,260,931	+2.51(+4.54%)
Jan 22, 2020	54.27	55.44	53.80	55.34	941,019	+1.16(+2.14%)
Jan 21, 2020	53.98	54.49	53.88	54.17	453,156	+0.06(+0.12%)
Jan 17, 2020	54.80	54.83	54.09	54.11	449,498	-0.50(-0.91%)
Jan 16, 2020	55.26	55.80	54.41	54.61	521,097	-0.05(-0.08%)
Jan 15, 2020	54.30	54.84	54.27	54.65	447,055	+0.22(+0.41%)
Jan 14, 2020	53.42	54.83	53.36	54.43	508,039	+0.94(+1.76%)
Jan 13, 2020	52.32	53.50	52.18	53.49	709,850	+1.17(+2.24%)
Jan 10, 2020	53.26	53.35	52.17	52.32	568,496	-0.85(-1.59%)
Jan 09, 2020	53.48	53.50	52.95	53.17	392,352	-0.04(-0.07%)
Jan 08, 2020	52.74	53.48	52.74	53.21	401,155	+0.44(+0.84%)
Jan 07, 2020	53.29	53.82	52.68	52.77	670,354	-0.80(-1.50%)
Jan 06, 2020	53.76	54.17	53.07	53.57	857,848	-0.77(-1.42%)
Jan 03, 2020	54.43	54.58	53.96	54.34	434,841	-0.92(-1.67%)
Jan 02, 2020	55.69	55.87	54.69	55.26	594,960	+0.02(+0.03%)
Dec 31, 2019	55.20	55.72	55.20	55.24	588,039	-0.12(-0.22%)
Dec 30, 2019	56.04	56.04	55.31	55.36	381,828	-0.62(-1.10%)
Dec 27, 2019	56.26	56.33	55.80	55.98	261,121	+0.07(+0.13%)
Dec 26, 2019	56.48	56.85	55.71	55.91	239,653	-0.52(-0.93%)
Dec 24, 2019	56.88	56.88	56.22	56.43	340,924	-0.22(-0.39%)
Dec 23, 2019	56.72	56.90	56.08	56.65	487,063	-0.06(-0.10%)
Dec 20, 2019	56.08	56.93	56.07	56.71	2,475,065	+1.03(+1.85%)
Dec 19, 2019	54.80	55.95	54.57	55.68	2,104,164	+0.85(+1.55%)
Dec 18, 2019	55.08	55.28	54.80	54.83	1,251,188	-0.12(-0.22%)
Dec 17, 2019	55.26	55.44	54.87	54.95	895,918	-0.40(-0.72%)
Dec 16, 2019	55.50	55.76	55.17	55.34	783,344	+0.36(+0.65%)
Dec 13, 2019	55.98	56.32	54.92	54.99	566,433	-1.05(-1.87%)
Dec 12, 2019	54.66	56.14	54.22	56.04	786,844	+1.44(+2.63%)
Dec 11, 2019	55.13	55.19	54.05	54.60	689,688	-0.13(-0.24%)
Dec 10, 2019	54.49	54.77	53.58	54.73	732,186	+0.18(+0.34%)
Dec 09, 2019	54.76	54.97	54.29	54.54	841,865	-0.52(-0.94%)
Dec 06, 2019	55.09	55.55	54.83	55.06	765,993	+0.77(+1.43%)
Dec 05, 2019	54.15	54.49	53.59	54.29	827,111	+0.27(+0.49%)
Dec 04, 2019	53.56	54.73	53.56	54.02	816,695	+0.74(+1.38%)
Dec 03, 2019	52.80	53.35	52.31	53.28	649,782	-0.23(-0.43%)
Dec 02, 2019	54.27	54.74	53.44	53.51	756,992	-0.62(-1.14%)
Nov 29, 2019	54.55	54.68	54.05	54.13	329,958	-0.52(-0.96%)
Nov 27, 2019	54.87	54.87	54.40	54.65	553,187	+0.14(+0.25%)
Nov 26, 2019	54.63	54.96	54.10	54.52	714,393	-0.16(-0.29%)
Nov 25, 2019	53.73	55.01	53.62	54.67	1,206,986	+1.56(+2.93%)
Nov 22, 2019	53.47	53.61	53.09	53.12	724,626	-0.06(-0.10%)
Nov 21, 2019	52.92	53.28	52.47	53.17	1,227,027	+0.35(+0.66%)
Nov 20, 2019	53.20	53.73	52.63	52.82	1,206,447	-0.75(-1.39%)
Nov 19, 2019	54.32	54.56	53.36	53.57	739,016	-0.68(-1.26%)
Nov 18, 2019	54.15	54.29	53.41	54.25	801,670	-0.09(-0.17%)
Nov 15, 2019	54.46	54.92	54.00	54.34	1,587,167	+0.29(+0.54%)
Nov 14, 2019	54.17	54.82	53.82	54.05	865,600	-0.33(-0.61%)
Nov 13, 2019	54.61	55.09	54.33	54.38	670,559	-0.57(-1.04%)
Nov 12, 2019	55.50	55.77	54.93	54.95	899,763	-0.50(-0.89%)
Nov 11, 2019	55.42	55.93	55.20	55.44	465,887	-0.37(-0.66%)
Nov 08, 2019	55.64	56.28	55.62	55.81	556,200	-0.06(-0.11%)
Nov 07, 2019	56.29	57.08	55.66	55.87	835,339	+0.17(+0.31%)
Nov 06, 2019	55.50	55.96	55.20	55.70	1,027,975	+0.22(+0.40%)
Nov 05, 2019	55.35	56.87	55.12	55.48	1,181,177	+0.44(+0.80%)
Nov 04, 2019	54.58	55.55	53.89	55.04	1,734,030	+1.10(+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.