Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	52.77	53.52	50.62	53.28	120,100	+0.31(+0.59%)
Jan 30, 2020	51.80	53.25	51.08	52.97	52,843	+0.67(+1.28%)
Jan 29, 2020	54.60	54.60	51.59	52.30	66,372	-0.88(-1.65%)
Jan 28, 2020	55.37	55.99	53.02	53.18	120,755	-1.06(-1.95%)
Jan 27, 2020	52.80	54.30	52.60	54.24	76,130	+0.08(+0.15%)
Jan 24, 2020	56.12	57.88	53.30	54.16	78,000	-1.32(-2.38%)
Jan 23, 2020	55.75	56.98	54.45	55.48	122,855	-0.36(-0.64%)
Jan 22, 2020	54.84	56.72	54.41	55.84	68,306	+1.41(+2.59%)
Jan 21, 2020	55.39	56.50	54.01	54.43	144,162	-0.96(-1.73%)
Jan 17, 2020	56.06	56.06	55.02	55.39	43,600	-0.18(-0.32%)
Jan 16, 2020	55.75	57.73	54.47	55.57	79,295	+0.26(+0.47%)
Jan 15, 2020	55.04	56.14	54.63	55.31	67,199	+0.36(+0.66%)
Jan 14, 2020	53.77	55.44	52.76	54.95	87,730	+1.22(+2.27%)
Jan 13, 2020	54.92	55.15	52.67	53.73	128,087	-1.10(-2.01%)
Jan 10, 2020	57.90	58.20	54.17	54.83	119,100	-2.51(-4.38%)
Jan 09, 2020	56.42	58.88	55.73	57.34	89,301	+1.53(+2.74%)
Jan 08, 2020	58.46	59.03	55.58	55.81	136,181	-2.88(-4.91%)
Jan 07, 2020	56.52	59.27	55.54	58.69	141,199	+2.15(+3.80%)
Jan 06, 2020	56.28	57.53	55.76	56.54	102,436	-0.12(-0.21%)
Jan 03, 2020	57.36	57.66	55.83	56.66	80,500	-0.96(-1.67%)
Jan 02, 2020	57.83	58.29	55.95	57.62	85,523	+0.23(+0.40%)
Dec 31, 2019	60.36	60.74	57.28	57.39	77,600	-2.91(-4.83%)
Dec 30, 2019	57.59	60.48	57.03	60.30	156,168	+1.69(+2.88%)
Dec 27, 2019	59.94	59.95	56.76	58.61	100,600	-1.14(-1.91%)
Dec 26, 2019	60.67	61.15	59.02	59.75	94,544	-0.71(-1.17%)
Dec 24, 2019	59.68	60.67	58.79	60.46	79,800	+0.39(+0.65%)
Dec 23, 2019	61.40	61.40	57.95	60.07	125,218	-1.33(-2.17%)
Dec 20, 2019	61.05	61.93	60.55	61.40	230,500	-0.01(-0.02%)
Dec 19, 2019	61.50	62.50	60.48	61.41	147,161	-0.14(-0.23%)
Dec 18, 2019	63.73	65.16	60.72	61.55	221,828	-2.09(-3.28%)
Dec 17, 2019	66.21	66.21	62.64	63.64	108,375	-2.00(-3.05%)
Dec 16, 2019	63.95	66.56	62.19	65.64	128,957	+2.14(+3.37%)
Dec 13, 2019	65.73	66.30	62.04	63.50	392,000	-2.07(-3.16%)
Dec 12, 2019	65.72	66.30	63.13	65.57	164,673	-0.03(-0.05%)
Dec 11, 2019	60.29	65.71	60.14	65.60	165,533	+5.45(+9.06%)
Dec 10, 2019	59.72	61.94	58.89	60.15	118,360	+0.54(+0.91%)
Dec 09, 2019	60.50	61.32	59.00	59.61	164,513	-0.14(-0.23%)
Dec 06, 2019	58.25	60.28	56.73	59.75	184,300	+1.07(+1.82%)
Dec 05, 2019	58.75	60.00	56.77	58.68	151,066	-0.17(-0.29%)
Dec 04, 2019	59.63	60.07	57.81	58.85	184,237	-0.94(-1.57%)
Dec 03, 2019	57.04	60.51	55.28	59.79	327,682	+4.25(+7.65%)
Dec 02, 2019	56.71	56.81	54.67	55.54	176,573	-0.79(-1.40%)
Nov 29, 2019	55.66	57.38	55.66	56.33	78,600	+0.57(+1.02%)
Nov 27, 2019	54.67	56.41	53.54	55.76	127,300	+1.15(+2.11%)
Nov 26, 2019	56.02	57.14	53.66	54.61	187,148	-2.58(-4.51%)
Nov 25, 2019	55.61	58.56	55.34	57.19	192,191	+2.06(+3.74%)
Nov 22, 2019	55.38	55.61	53.49	55.13	140,300	+0.00(+0.00%)
Nov 21, 2019	55.74	56.98	53.83	55.13	189,663	-0.51(-0.92%)
Nov 20, 2019	54.15	57.95	53.46	55.64	590,665	-1.95(-3.39%)
Nov 19, 2019	55.97	58.84	53.84	57.59	341,340	+2.57(+4.67%)
Nov 18, 2019	50.25	55.25	49.50	55.02	941,634	+8.47(+18.20%)
Nov 15, 2019	45.56	46.65	44.48	46.55	93,500	+1.35(+2.99%)
Nov 14, 2019	42.38	45.46	41.62	45.20	178,223	+3.00(+7.11%)
Nov 13, 2019	43.14	43.40	41.53	42.20	109,211	-1.09(-2.52%)
Nov 12, 2019	44.86	45.55	43.06	43.29	88,765	-1.63(-3.63%)
Nov 11, 2019	44.99	45.34	43.31	44.92	99,929	-0.18(-0.40%)
Nov 08, 2019	43.15	46.68	43.01	45.10	141,200	+1.99(+4.62%)
Nov 07, 2019	42.50	44.25	41.82	43.11	177,603	+0.96(+2.28%)
Nov 06, 2019	43.31	43.51	41.53	42.15	177,589	-0.96(-2.23%)
Nov 05, 2019	44.54	44.87	42.80	43.11	181,014	-1.59(-3.56%)
Nov 04, 2019	46.99	48.21	44.00	44.70	204,517	-2.10(-4.49%)

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.