Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	54.25	54.27	53.58	53.94	5,290,814	-1.59(-2.86%)
Jan 30, 2020	55.14	55.64	54.81	55.53	4,940,197	-1.26(-2.22%)
Jan 29, 2020	56.89	56.97	56.65	56.79	2,429,952	+0.04(+0.07%)
Jan 28, 2020	56.46	56.92	56.35	56.76	5,947,166	-0.05(-0.08%)
Jan 27, 2020	56.43	57.00	56.00	56.80	7,658,694	-2.05(-3.48%)
Jan 24, 2020	59.38	59.39	58.51	58.85	3,610,715	-0.33(-0.55%)
Jan 23, 2020	58.97	59.38	58.61	59.18	3,899,864	-0.60(-1.00%)
Jan 22, 2020	59.83	59.90	59.59	59.78	4,250,981	+1.16(+1.98%)
Jan 21, 2020	58.98	59.06	58.61	58.62	3,376,766	-1.30(-2.17%)
Jan 17, 2020	59.90	59.96	59.71	59.92	1,599,513	+0.09(+0.16%)
Jan 16, 2020	59.80	60.04	59.72	59.83	2,505,395	+0.72(+1.22%)
Jan 15, 2020	59.37	59.48	59.01	59.11	4,953,404	-0.66(-1.11%)
Jan 14, 2020	59.62	59.79	59.43	59.77	4,070,987	-0.20(-0.33%)
Jan 13, 2020	59.31	59.98	59.24	59.97	4,528,558	+1.31(+2.23%)
Jan 10, 2020	58.60	58.79	58.47	58.66	4,170,535	+0.68(+1.18%)
Jan 09, 2020	58.15	58.21	57.85	57.97	4,510,419	+0.54(+0.94%)
Jan 08, 2020	56.98	57.80	56.95	57.43	3,746,415	+0.04(+0.07%)
Jan 07, 2020	57.25	57.39	57.14	57.39	3,432,383	+0.61(+1.07%)
Jan 06, 2020	56.43	56.90	56.39	56.79	2,289,778	-0.21(-0.36%)
Jan 03, 2020	57.13	57.35	56.98	56.99	2,524,957	-1.18(-2.03%)
Jan 02, 2020	57.81	58.17	57.72	58.17	3,423,402	-0.02(-0.03%)
Dec 31, 2019	58.10	58.31	57.94	58.19	1,381,271	+0.27(+0.47%)
Dec 30, 2019	58.53	58.60	57.86	57.92	2,722,513	-0.55(-0.94%)
Dec 27, 2019	58.53	58.65	58.25	58.47	2,514,804	+0.83(+1.44%)
Dec 26, 2019	57.57	57.68	57.55	57.64	1,068,180	+0.36(+0.64%)
Dec 24, 2019	57.31	57.31	57.13	57.27	1,351,239	-0.44(-0.76%)
Dec 23, 2019	57.65	57.73	57.55	57.71	3,781,963	-0.22(-0.39%)
Dec 20, 2019	57.97	58.02	57.85	57.94	2,505,078	+0.36(+0.63%)
Dec 19, 2019	57.22	57.62	57.17	57.57	2,802,561	+0.16(+0.28%)
Dec 18, 2019	57.23	57.41	57.15	57.41	5,248,586	-0.01(-0.02%)
Dec 17, 2019	57.10	57.51	57.03	57.42	5,890,093	+0.99(+1.76%)
Dec 16, 2019	56.38	56.64	56.36	56.43	3,158,369	+0.41(+0.73%)
Dec 13, 2019	55.90	56.46	55.59	56.02	5,344,990	+0.14(+0.25%)
Dec 12, 2019	54.56	56.06	54.50	55.88	8,155,164	+1.91(+3.55%)
Dec 11, 2019	53.40	54.10	53.36	53.97	6,063,641	+0.65(+1.22%)
Dec 10, 2019	53.19	53.38	53.09	53.32	2,472,756	+0.49(+0.92%)
Dec 09, 2019	52.99	53.09	52.80	52.83	2,177,010	-0.39(-0.74%)
Dec 06, 2019	53.06	53.34	53.04	53.23	2,626,736	+0.71(+1.36%)
Dec 05, 2019	52.40	52.60	52.28	52.51	2,634,989	-0.17(-0.33%)
Dec 04, 2019	52.70	52.85	52.64	52.69	3,808,558	+0.10(+0.19%)
Dec 03, 2019	52.32	52.59	52.16	52.59	4,061,414	-0.61(-1.15%)
Dec 02, 2019	53.30	53.34	53.00	53.20	3,378,165	-0.34(-0.63%)
Nov 29, 2019	53.65	53.65	53.48	53.54	2,179,299	-1.24(-2.26%)
Nov 27, 2019	54.66	54.84	54.59	54.77	2,391,605	-0.17(-0.32%)
Nov 26, 2019	54.68	55.05	54.61	54.95	2,751,194	+0.04(+0.07%)
Nov 25, 2019	54.73	54.99	54.71	54.91	3,981,712	+0.88(+1.63%)
Nov 22, 2019	54.19	54.24	53.94	54.03	1,894,259	+0.05(+0.10%)
Nov 21, 2019	54.01	54.06	53.81	53.98	3,264,615	-0.99(-1.80%)
Nov 20, 2019	54.99	55.14	54.63	54.97	4,724,045	-0.64(-1.15%)
Nov 19, 2019	55.87	55.92	55.51	55.61	3,151,287	-0.37(-0.65%)
Nov 18, 2019	56.00	56.09	55.78	55.97	3,245,239	-0.38(-0.67%)
Nov 15, 2019	56.31	56.43	56.25	56.35	2,643,117	+1.10(+1.99%)
Nov 14, 2019	55.13	55.27	54.96	55.25	3,852,923	+0.56(+1.02%)
Nov 13, 2019	54.67	54.87	54.54	54.69	3,314,128	-0.50(-0.91%)
Nov 12, 2019	55.51	55.59	55.19	55.20	2,709,836	+0.00(+0.00%)
Nov 11, 2019	54.97	55.24	54.94	55.20	2,160,713	-0.75(-1.34%)
Nov 08, 2019	55.91	55.97	55.72	55.95	3,784,369	-0.38(-0.67%)
Nov 07, 2019	56.50	56.63	56.29	56.32	3,235,787	+0.69(+1.23%)
Nov 06, 2019	56.10	56.11	55.57	55.64	6,721,657	-0.57(-1.01%)
Nov 05, 2019	56.21	56.28	55.96	56.20	4,968,128	+0.67(+1.20%)
Nov 04, 2019	55.86	55.93	55.50	55.53	5,491,781	+0.51(+0.93%)

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.