Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	56.21	57.05	53.85	56.30	65,147	+0.28(+0.49%)
Jan 30, 2020	56.24	56.66	55.46	56.03	26,394	-0.55(-0.98%)
Jan 29, 2020	57.16	57.16	56.18	56.58	31,032	-0.10(-0.17%)
Jan 28, 2020	55.78	57.11	55.78	56.68	24,753	+0.91(+1.63%)
Jan 27, 2020	56.15	56.29	54.59	55.77	29,140	-0.73(-1.29%)
Jan 24, 2020	55.40	57.32	55.22	56.50	55,077	+1.65(+3.01%)
Jan 23, 2020	53.73	55.46	53.15	54.85	29,716	+1.62(+3.04%)
Jan 22, 2020	54.21	54.56	53.10	53.23	13,454	-0.83(-1.54%)
Jan 21, 2020	54.64	54.64	53.65	54.06	83,446	-0.50(-0.92%)
Jan 17, 2020	54.10	55.00	53.60	54.56	37,378	+0.55(+1.01%)
Jan 16, 2020	53.61	54.48	53.38	54.01	35,017	+0.67(+1.25%)
Jan 15, 2020	53.61	54.11	53.01	53.35	15,442	-0.04(-0.07%)
Jan 14, 2020	53.53	54.85	52.88	53.38	34,269	-0.30(-0.55%)
Jan 13, 2020	52.80	54.39	52.42	53.68	27,989	+0.79(+1.49%)
Jan 10, 2020	53.07	53.07	52.42	52.89	33,812	-0.09(-0.17%)
Jan 09, 2020	53.46	53.54	52.67	52.98	10,637	-0.33(-0.62%)
Jan 08, 2020	53.41	54.05	53.29	53.32	20,562	-0.05(-0.10%)
Jan 07, 2020	53.68	54.10	53.06	53.37	50,417	-0.35(-0.65%)
Jan 06, 2020	52.71	53.92	52.32	53.72	39,701	+0.63(+1.18%)
Jan 03, 2020	53.73	54.18	52.87	53.09	32,887	-0.78(-1.45%)
Jan 02, 2020	54.36	55.08	53.69	53.87	54,558	-0.19(-0.35%)
Dec 31, 2019	54.00	54.32	53.47	54.06	37,114	-0.08(-0.14%)
Dec 30, 2019	54.00	54.13	53.11	54.13	39,987	+0.08(+0.15%)
Dec 27, 2019	53.83	54.06	53.09	54.05	26,680	+0.36(+0.66%)
Dec 26, 2019	53.02	54.13	52.57	53.69	40,709	+0.79(+1.50%)
Dec 24, 2019	52.98	53.15	52.49	52.90	13,340	+0.18(+0.34%)
Dec 23, 2019	52.69	53.44	51.45	52.72	49,436	+0.02(+0.04%)
Dec 20, 2019	53.41	53.45	51.88	52.70	64,983	-0.55(-1.02%)
Dec 19, 2019	53.27	53.84	52.25	53.24	46,640	-0.12(-0.23%)
Dec 18, 2019	52.96	53.38	52.04	53.36	59,026	+0.45(+0.84%)
Dec 17, 2019	51.33	53.00	51.33	52.91	45,995	+1.62(+3.16%)
Dec 16, 2019	50.81	51.70	50.55	51.29	25,105	+0.49(+0.97%)
Dec 13, 2019	50.86	51.20	49.96	50.80	26,548	+0.02(+0.04%)
Dec 12, 2019	50.08	51.40	50.08	50.78	28,039	+0.62(+1.24%)
Dec 11, 2019	48.95	50.16	48.93	50.16	19,600	+1.23(+2.51%)
Dec 10, 2019	48.11	49.19	48.08	48.93	18,787	+0.95(+1.97%)
Dec 09, 2019	48.52	49.11	47.99	47.99	26,636	-0.50(-1.03%)
Dec 06, 2019	49.11	49.98	48.48	48.49	16,906	-0.32(-0.65%)
Dec 05, 2019	49.31	49.55	48.52	48.80	37,604	-0.40(-0.82%)
Dec 04, 2019	49.48	50.55	48.97	49.20	35,907	+0.01(+0.02%)
Dec 03, 2019	48.48	49.60	48.21	49.20	39,546	+0.83(+1.72%)
Dec 02, 2019	48.51	48.99	48.15	48.36	29,461	+0.22(+0.46%)
Nov 29, 2019	48.99	49.31	48.15	48.15	13,736	-0.88(-1.79%)
Nov 27, 2019	47.99	49.24	47.81	49.02	26,812	+1.14(+2.39%)
Nov 26, 2019	48.74	49.78	47.58	47.88	72,504	-1.10(-2.24%)
Nov 25, 2019	47.86	49.37	47.79	48.98	21,188	+1.24(+2.60%)
Nov 22, 2019	47.93	48.22	47.74	47.74	11,490	+0.04(+0.08%)
Nov 21, 2019	47.18	48.11	46.56	47.70	28,804	+0.62(+1.32%)
Nov 20, 2019	47.59	48.34	46.94	47.08	24,141	-0.70(-1.46%)
Nov 19, 2019	48.31	48.31	47.33	47.77	17,544	-0.30(-0.61%)
Nov 18, 2019	49.45	49.97	47.93	48.07	18,800	-1.51(-3.04%)
Nov 15, 2019	49.08	50.15	49.08	49.58	28,265	+0.61(+1.24%)
Nov 14, 2019	48.46	49.03	47.70	48.97	27,763	+0.36(+0.75%)
Nov 13, 2019	47.72	49.12	47.71	48.61	45,986	+0.53(+1.10%)
Nov 12, 2019	47.65	48.68	47.47	48.08	25,504	+0.45(+0.95%)
Nov 11, 2019	48.15	48.27	47.49	47.62	24,749	-0.73(-1.50%)
Nov 08, 2019	48.57	49.15	47.98	48.35	16,113	-0.26(-0.53%)
Nov 07, 2019	48.46	48.67	47.99	48.61	15,285	+0.39(+0.82%)
Nov 06, 2019	48.46	48.94	48.09	48.21	22,955	-0.45(-0.92%)
Nov 05, 2019	48.62	49.14	48.34	48.66	21,572	+0.20(+0.41%)
Nov 04, 2019	46.77	49.21	46.22	48.46	25,766	+2.28(+4.93%)

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.