Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	54.56	54.83	54.20	54.67	4,630,638	-0.44(-0.80%)
Jan 30, 2020	54.28	55.22	54.28	55.11	3,810,272	+0.39(+0.71%)
Jan 29, 2020	54.96	55.10	54.61	54.72	2,048,667	-0.08(-0.15%)
Jan 28, 2020	54.32	55.10	54.25	54.80	2,377,224	+0.77(+1.42%)
Jan 27, 2020	53.69	54.37	53.67	54.04	2,521,332	-0.61(-1.12%)
Jan 24, 2020	55.08	55.15	54.33	54.65	2,430,352	-0.38(-0.68%)
Jan 23, 2020	54.25	55.05	54.07	55.03	2,198,184	+0.50(+0.91%)
Jan 22, 2020	54.75	54.83	54.29	54.53	2,339,381	-0.22(-0.41%)
Jan 21, 2020	55.64	55.73	54.74	54.75	3,423,382	-0.91(-1.63%)
Jan 17, 2020	55.45	55.67	55.04	55.66	2,460,507	+0.28(+0.51%)
Jan 16, 2020	55.30	55.60	55.03	55.38	2,269,683	+0.63(+1.15%)
Jan 15, 2020	54.78	55.08	54.59	54.75	1,955,280	-0.04(-0.08%)
Jan 14, 2020	54.95	55.04	54.23	54.80	3,200,378	-0.19(-0.35%)
Jan 13, 2020	54.48	55.16	54.08	54.99	1,896,646	+0.51(+0.94%)
Jan 10, 2020	54.53	54.75	54.22	54.48	2,003,260	-0.06(-0.11%)
Jan 09, 2020	54.55	54.62	54.00	54.54	2,394,052	-0.03(-0.05%)
Jan 08, 2020	55.48	55.56	54.56	54.56	2,986,216	-0.87(-1.56%)
Jan 07, 2020	55.33	55.50	55.01	55.43	1,891,982	-0.04(-0.08%)
Jan 06, 2020	55.03	55.64	54.90	55.47	2,924,921	+0.24(+0.43%)
Jan 03, 2020	54.76	55.36	54.56	55.24	2,395,206	+0.63(+1.15%)
Jan 02, 2020	54.76	54.90	54.12	54.61	2,694,715	+0.03(+0.05%)
Dec 31, 2019	54.05	54.61	53.90	54.58	2,325,607	+0.18(+0.33%)
Dec 30, 2019	54.58	54.98	54.18	54.40	1,596,016	-0.21(-0.38%)
Dec 27, 2019	54.90	55.00	54.59	54.61	1,831,897	-0.30(-0.55%)
Dec 26, 2019	54.73	55.25	54.31	54.91	1,700,360	+0.38(+0.70%)
Dec 24, 2019	54.89	54.93	54.48	54.53	892,864	-0.28(-0.51%)
Dec 23, 2019	54.20	54.92	54.03	54.81	2,506,793	+0.58(+1.06%)
Dec 20, 2019	53.52	54.34	53.21	54.23	7,165,515	+0.87(+1.64%)
Dec 19, 2019	53.33	53.68	53.22	53.36	3,185,488	+0.07(+0.12%)
Dec 18, 2019	53.16	54.00	52.94	53.29	5,106,011	+0.38(+0.72%)
Dec 17, 2019	53.08	53.40	52.75	52.91	2,779,458	-0.02(-0.04%)
Dec 16, 2019	53.01	53.19	52.71	52.93	2,343,802	+0.16(+0.30%)
Dec 13, 2019	52.65	52.96	52.25	52.78	3,342,419	+0.19(+0.36%)
Dec 12, 2019	52.27	53.28	52.16	52.59	2,939,544	+0.23(+0.44%)
Dec 11, 2019	52.63	53.04	52.15	52.36	2,662,091	+0.06(+0.12%)
Dec 10, 2019	51.84	52.65	51.84	52.29	2,707,104	+0.22(+0.42%)
Dec 09, 2019	51.22	52.18	51.21	52.08	2,173,771	+0.44(+0.85%)
Dec 06, 2019	51.30	51.82	51.13	51.64	2,136,774	+0.44(+0.86%)
Dec 05, 2019	51.21	51.53	51.02	51.20	1,824,007	+0.11(+0.21%)
Dec 04, 2019	50.92	51.43	50.78	51.09	2,551,960	+0.46(+0.91%)
Dec 03, 2019	50.83	50.85	50.34	50.63	2,367,277	-0.45(-0.89%)
Dec 02, 2019	51.44	51.78	50.98	51.08	2,652,962	-0.17(-0.32%)
Nov 29, 2019	51.33	51.59	50.95	51.25	1,341,099	-0.27(-0.53%)
Nov 27, 2019	51.90	51.90	50.78	51.52	2,412,536	-0.27(-0.53%)
Nov 26, 2019	51.92	52.14	51.45	51.79	2,859,770	-0.13(-0.25%)
Nov 25, 2019	51.74	52.04	51.64	51.92	1,683,530	+0.26(+0.50%)
Nov 22, 2019	51.71	52.10	51.57	51.66	2,018,095	+0.15(+0.29%)
Nov 21, 2019	51.22	51.54	50.66	51.51	2,303,970	+0.45(+0.89%)
Nov 20, 2019	50.27	51.28	50.18	51.06	2,409,921	+0.74(+1.48%)
Nov 19, 2019	50.83	50.90	50.29	50.32	2,434,872	-0.74(-1.45%)
Nov 18, 2019	51.24	51.33	50.89	51.06	2,065,457	-0.36(-0.70%)
Nov 15, 2019	50.88	51.47	50.84	51.42	2,400,474	+0.82(+1.61%)
Nov 14, 2019	51.17	51.27	50.42	50.60	2,311,723	-0.36(-0.71%)
Nov 13, 2019	50.59	51.31	50.28	50.97	2,143,422	+0.33(+0.66%)
Nov 12, 2019	50.53	51.15	50.45	50.63	2,416,485	+0.20(+0.40%)
Nov 11, 2019	50.29	50.68	50.15	50.43	2,119,209	-0.40(-0.79%)
Nov 08, 2019	50.33	50.85	49.99	50.84	2,433,194	+0.51(+1.02%)
Nov 07, 2019	51.38	51.49	50.14	50.32	2,888,064	-0.71(-1.40%)
Nov 06, 2019	51.61	51.95	50.88	51.04	2,779,814	-0.78(-1.50%)
Nov 05, 2019	52.12	52.34	51.34	51.82	2,237,087	-0.06(-0.11%)
Nov 04, 2019	51.47	52.03	51.18	51.87	2,984,844	+1.20(+2.38%)

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.