Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	57.90	57.99	56.64	56.88	443,700	-1.02(-1.76%)
Jan 30, 2020	57.20	57.96	56.97	57.90	340,564	+0.72(+1.26%)
Jan 29, 2020	57.32	57.47	57.02	57.18	413,513	-0.07(-0.12%)
Jan 28, 2020	57.21	57.78	57.20	57.25	469,273	+0.10(+0.17%)
Jan 27, 2020	56.82	57.39	56.57	57.15	398,513	-0.06(-0.10%)
Jan 24, 2020	57.11	57.86	56.85	57.21	498,000	+0.21(+0.37%)
Jan 23, 2020	57.37	58.05	56.66	57.00	662,536	-0.28(-0.49%)
Jan 22, 2020	56.68	57.52	56.45	57.28	1,015,389	+0.90(+1.60%)
Jan 21, 2020	55.32	56.53	55.12	56.38	711,527	+1.03(+1.86%)
Jan 17, 2020	55.05	55.43	54.64	55.35	574,100	+0.57(+1.04%)
Jan 16, 2020	53.57	54.78	53.57	54.78	947,414	+1.37(+2.57%)
Jan 15, 2020	52.43	53.87	52.31	53.41	529,607	+1.13(+2.16%)
Jan 14, 2020	52.91	52.91	52.04	52.28	381,773	-0.69(-1.30%)
Jan 13, 2020	53.24	53.51	52.23	52.97	551,010	-0.18(-0.34%)
Jan 10, 2020	52.77	53.23	52.51	53.15	333,700	+0.46(+0.87%)
Jan 09, 2020	52.72	53.21	52.54	52.69	193,634	-0.19(-0.36%)
Jan 08, 2020	52.43	53.07	52.05	52.88	247,365	+0.50(+0.95%)
Jan 07, 2020	52.95	53.27	52.00	52.38	360,185	-0.92(-1.73%)
Jan 06, 2020	53.01	53.56	52.78	53.30	372,665	+0.07(+0.13%)
Jan 03, 2020	52.30	53.61	52.23	53.23	453,300	+0.75(+1.43%)
Jan 02, 2020	54.50	54.50	52.24	52.48	533,666	-1.79(-3.30%)
Dec 31, 2019	53.91	54.36	53.81	54.27	438,500	+0.27(+0.50%)
Dec 30, 2019	53.38	54.01	53.16	54.00	331,901	+0.45(+0.84%)
Dec 27, 2019	53.35	53.56	53.00	53.55	306,400	+0.47(+0.89%)
Dec 26, 2019	52.24	53.11	52.22	53.08	204,923	+0.86(+1.65%)
Dec 24, 2019	52.53	52.61	52.10	52.22	115,600	-0.36(-0.68%)
Dec 23, 2019	52.86	53.42	52.34	52.58	1,141,361	-0.22(-0.42%)
Dec 20, 2019	52.87	53.37	52.44	52.80	995,600	+0.11(+0.21%)
Dec 19, 2019	51.60	52.71	51.33	52.69	785,412	+1.04(+2.01%)
Dec 18, 2019	51.08	52.24	51.08	51.65	787,371	+0.73(+1.43%)
Dec 17, 2019	51.88	52.08	50.78	50.92	563,545	-0.61(-1.18%)
Dec 16, 2019	51.59	51.88	51.04	51.53	688,716	+0.23(+0.45%)
Dec 13, 2019	51.84	52.34	50.88	51.30	1,152,700	-0.38(-0.74%)
Dec 12, 2019	52.52	52.82	51.63	51.68	574,974	-0.88(-1.67%)
Dec 11, 2019	53.31	53.31	52.31	52.56	462,932	-0.45(-0.85%)
Dec 10, 2019	53.54	53.59	52.72	53.01	446,246	-0.41(-0.77%)
Dec 09, 2019	53.02	53.56	52.77	53.42	361,472	+0.31(+0.58%)
Dec 06, 2019	53.30	53.71	53.03	53.11	582,600	-0.02(-0.04%)
Dec 05, 2019	53.24	53.47	52.64	53.13	453,126	-0.30(-0.56%)
Dec 04, 2019	52.88	53.54	52.88	53.43	541,755	+0.26(+0.49%)
Dec 03, 2019	52.54	53.29	52.31	53.17	248,902	+0.61(+1.16%)
Dec 02, 2019	52.91	53.20	52.49	52.56	334,746	-0.51(-0.96%)
Nov 29, 2019	53.34	53.82	53.04	53.07	330,800	-0.57(-1.06%)
Nov 27, 2019	53.05	53.65	52.69	53.64	319,300	+0.74(+1.40%)
Nov 26, 2019	52.40	53.35	52.07	52.90	822,281	+0.59(+1.13%)
Nov 25, 2019	51.24	52.38	51.24	52.31	698,694	+1.40(+2.75%)
Nov 22, 2019	51.59	51.65	50.12	50.91	565,300	-0.49(-0.95%)
Nov 21, 2019	51.65	51.98	51.25	51.40	243,394	-0.32(-0.62%)
Nov 20, 2019	52.20	52.57	51.40	51.72	511,917	-0.07(-0.14%)
Nov 19, 2019	52.17	52.55	51.79	51.79	381,266	-0.18(-0.35%)
Nov 18, 2019	51.74	52.38	51.74	51.97	326,425	+0.45(+0.87%)
Nov 15, 2019	50.83	51.70	50.65	51.52	403,000	+0.86(+1.70%)
Nov 14, 2019	51.23	52.00	50.56	50.66	408,298	-0.57(-1.11%)
Nov 13, 2019	50.76	51.53	50.08	51.23	717,638	+0.67(+1.33%)
Nov 12, 2019	50.98	51.62	50.54	50.56	725,879	-0.44(-0.86%)
Nov 11, 2019	50.65	51.58	50.64	51.00	751,858	+0.32(+0.63%)
Nov 08, 2019	51.57	51.79	50.56	50.68	889,800	-0.67(-1.30%)
Nov 07, 2019	53.18	53.22	51.05	51.35	514,448	-1.82(-3.42%)
Nov 06, 2019	54.11	54.22	52.86	53.17	656,780	-0.74(-1.37%)
Nov 05, 2019	53.11	54.87	53.07	53.91	573,593	+0.38(+0.71%)
Nov 04, 2019	53.90	54.13	53.37	53.53	339,683	-0.23(-0.43%)

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.