Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.27	42.50	40.90	41.91	1,521,900	+0.39(+0.94%)
Jan 30, 2020	43.74	44.33	41.06	41.52	2,136,355	-2.52(-5.72%)
Jan 29, 2020	45.20	45.95	43.85	44.04	1,210,974	-1.36(-3.00%)
Jan 28, 2020	44.41	45.66	44.23	45.40	1,150,966	+1.39(+3.16%)
Jan 27, 2020	43.05	44.80	42.39	44.01	1,614,422	-0.60(-1.34%)
Jan 24, 2020	46.34	47.31	43.64	44.61	2,250,000	-1.60(-3.46%)
Jan 23, 2020	47.22	47.71	46.19	46.21	1,535,698	-1.37(-2.88%)
Jan 22, 2020	47.59	49.34	47.41	47.58	1,834,810	-0.01(-0.02%)
Jan 21, 2020	52.35	52.75	46.48	47.59	6,879,566	-8.83(-15.65%)
Jan 17, 2020	57.69	57.69	56.11	56.42	1,541,500	-0.69(-1.21%)
Jan 16, 2020	57.12	57.98	56.75	57.11	1,169,521	+0.18(+0.32%)
Jan 15, 2020	58.00	58.00	56.60	56.93	1,203,879	-0.57(-0.99%)
Jan 14, 2020	55.87	58.21	54.67	57.50	1,457,582	+0.84(+1.48%)
Jan 13, 2020	58.00	58.00	54.19	56.66	2,093,274	-1.35(-2.33%)
Jan 10, 2020	59.04	59.80	57.65	58.01	1,396,400	-0.93(-1.58%)
Jan 09, 2020	60.46	60.65	58.58	58.94	1,423,381	-0.86(-1.44%)
Jan 08, 2020	59.72	61.29	58.75	59.80	1,422,754	+0.22(+0.37%)
Jan 07, 2020	59.13	60.40	58.22	59.58	1,491,795	+0.14(+0.24%)
Jan 06, 2020	60.91	61.13	58.73	59.44	1,824,271	-2.12(-3.45%)
Jan 03, 2020	61.94	63.21	60.77	61.56	1,467,000	-1.56(-2.47%)
Jan 02, 2020	63.62	64.00	60.75	63.12	1,591,987	-0.31(-0.49%)
Dec 31, 2019	63.94	64.98	63.21	63.43	1,205,300	-0.77(-1.20%)
Dec 30, 2019	64.50	65.20	63.20	64.20	1,202,820	-0.73(-1.12%)
Dec 27, 2019	67.15	67.24	63.71	64.93	1,399,900	-2.06(-3.08%)
Dec 26, 2019	64.55	67.98	64.34	66.99	1,457,955	+2.43(+3.76%)
Dec 24, 2019	63.61	64.70	63.02	64.56	786,800	+0.80(+1.25%)
Dec 23, 2019	64.65	65.11	63.43	63.76	2,208,356	+0.27(+0.43%)
Dec 20, 2019	67.84	68.09	63.09	63.49	19,626,300	-4.19(-6.19%)
Dec 19, 2019	66.90	68.35	65.21	67.68	1,160,991	+1.17(+1.76%)
Dec 18, 2019	65.30	67.50	64.51	66.51	1,325,690	+0.66(+1.00%)
Dec 17, 2019	65.44	67.00	63.60	65.85	1,470,194	+0.47(+0.72%)
Dec 16, 2019	64.55	65.45	61.19	65.38	3,022,615	-1.08(-1.63%)
Dec 13, 2019	66.70	68.50	65.56	66.46	1,577,000	-0.86(-1.28%)
Dec 12, 2019	68.28	69.95	65.89	67.32	2,050,542	-0.90(-1.32%)
Dec 11, 2019	70.62	71.80	67.28	68.22	1,718,390	-2.64(-3.73%)
Dec 10, 2019	68.02	72.17	68.00	70.86	2,281,035	+3.09(+4.56%)
Dec 09, 2019	67.27	69.50	66.59	67.77	2,063,262	+0.50(+0.74%)
Dec 06, 2019	66.43	69.00	65.70	67.27	1,985,800	+1.74(+2.66%)
Dec 05, 2019	66.00	66.77	62.50	65.53	2,445,321	-0.93(-1.40%)
Dec 04, 2019	62.22	66.89	61.00	66.46	6,595,787	-2.20(-3.20%)
Dec 03, 2019	62.00	72.47	60.38	68.66	5,933,252	+5.33(+8.42%)
Dec 02, 2019	73.33	73.63	61.85	63.33	6,140,582	-9.68(-13.26%)
Nov 29, 2019	69.25	73.72	67.81	73.01	2,054,400	+3.99(+5.78%)
Nov 27, 2019	67.00	70.28	64.50	69.02	3,543,700	+1.32(+1.95%)
Nov 26, 2019	58.94	67.77	58.50	67.70	6,185,282	+10.71(+18.79%)
Nov 25, 2019	53.19	59.72	52.58	56.99	5,387,539	+7.79(+15.83%)
Nov 22, 2019	49.39	49.77	47.90	49.20	964,200	+0.14(+0.29%)
Nov 21, 2019	48.90	49.75	48.40	49.06	1,404,883	+0.71(+1.47%)
Nov 20, 2019	50.00	50.37	46.93	48.35	3,451,115	-2.15(-4.26%)
Nov 19, 2019	49.29	51.84	48.89	50.50	2,148,785	+2.33(+4.84%)
Nov 18, 2019	48.29	48.99	46.67	48.17	1,632,956	+0.73(+1.54%)
Nov 15, 2019	47.00	47.84	45.22	47.44	2,376,100	-1.06(-2.19%)
Nov 14, 2019	48.48	49.78	46.43	48.50	2,073,702	-0.01(-0.02%)
Nov 13, 2019	45.41	48.87	44.44	48.51	2,659,674	+3.23(+7.13%)
Nov 12, 2019	43.23	45.85	42.90	45.28	1,896,679	+2.34(+5.45%)
Nov 11, 2019	41.72	43.41	41.12	42.94	1,043,969	+0.84(+2.00%)
Nov 08, 2019	40.00	42.12	39.32	42.10	1,166,300	+2.50(+6.31%)
Nov 07, 2019	39.63	40.16	38.88	39.60	877,472	+0.38(+0.97%)
Nov 06, 2019	39.87	40.28	39.06	39.22	893,807	-0.51(-1.28%)
Nov 05, 2019	39.44	39.82	38.84	39.73	961,303	+0.27(+0.68%)
Nov 04, 2019	41.75	42.29	38.65	39.46	1,843,813	-2.02(-4.87%)

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.