Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	51.81	51.96	48.58	48.73	922,000	-3.32(-6.38%)
Jan 30, 2020	52.59	52.89	51.05	52.05	442,536	-1.14(-2.14%)
Jan 29, 2020	52.58	53.55	52.23	53.19	285,777	+0.63(+1.20%)
Jan 28, 2020	53.28	53.59	52.12	52.56	468,619	-0.13(-0.25%)
Jan 27, 2020	51.80	53.13	50.95	52.69	668,804	-0.34(-0.64%)
Jan 24, 2020	53.19	54.10	52.39	53.03	758,400	-0.22(-0.41%)
Jan 23, 2020	53.76	54.16	53.06	53.25	573,157	-0.56(-1.04%)
Jan 22, 2020	53.80	54.68	53.67	53.81	782,876	+0.01(+0.02%)
Jan 21, 2020	52.67	54.44	51.98	53.80	925,139	+0.94(+1.78%)
Jan 17, 2020	51.75	53.27	51.71	52.86	1,621,400	+1.31(+2.54%)
Jan 16, 2020	50.69	51.57	49.95	51.55	1,318,417	+1.34(+2.67%)
Jan 15, 2020	49.05	51.82	49.05	50.21	1,045,718	+0.98(+1.99%)
Jan 14, 2020	46.77	49.67	46.28	49.23	1,058,770	+3.92(+8.65%)
Jan 13, 2020	48.12	48.17	44.30	45.31	1,201,055	-3.02(-6.25%)
Jan 10, 2020	48.76	50.30	48.28	48.33	613,900	-0.24(-0.49%)
Jan 09, 2020	50.64	50.67	48.48	48.57	993,591	-1.58(-3.15%)
Jan 08, 2020	49.12	50.24	48.63	50.15	601,846	+1.04(+2.12%)
Jan 07, 2020	48.63	49.36	47.92	49.11	606,866	+0.62(+1.28%)
Jan 06, 2020	46.90	48.54	46.11	48.49	636,631	+1.20(+2.54%)
Jan 03, 2020	46.86	47.85	46.39	47.29	369,400	-0.23(-0.48%)
Jan 02, 2020	48.49	48.54	46.90	47.52	844,649	-0.23(-0.48%)
Dec 31, 2019	47.66	48.72	47.29	47.75	423,400	-0.21(-0.44%)
Dec 30, 2019	48.23	48.92	47.77	47.96	464,971	-0.52(-1.07%)
Dec 27, 2019	50.74	50.74	48.44	48.48	441,600	-2.11(-4.17%)
Dec 26, 2019	50.38	50.72	49.96	50.59	453,262	+0.36(+0.72%)
Dec 24, 2019	49.85	50.24	49.53	50.23	213,900	+0.56(+1.13%)
Dec 23, 2019	48.92	49.88	48.05	49.67	571,913	+1.08(+2.22%)
Dec 20, 2019	48.08	48.91	47.24	48.59	1,587,400	+0.69(+1.44%)
Dec 19, 2019	47.22	48.20	47.04	47.90	853,915	+0.76(+1.61%)
Dec 18, 2019	46.90	47.25	46.45	47.14	670,561	+0.02(+0.04%)
Dec 17, 2019	47.34	47.46	45.44	47.12	847,777	+1.21(+2.64%)
Dec 16, 2019	46.91	47.10	44.70	45.91	1,257,956	-0.79(-1.69%)
Dec 13, 2019	45.52	46.75	45.03	46.70	670,200	+1.00(+2.19%)
Dec 12, 2019	43.94	46.32	43.90	45.70	820,145	+1.62(+3.68%)
Dec 11, 2019	44.32	44.97	43.39	44.08	772,947	-0.17(-0.38%)
Dec 10, 2019	42.50	44.57	41.88	44.25	1,079,763	+2.28(+5.43%)
Dec 09, 2019	45.90	47.43	41.73	41.97	2,045,748	+1.03(+2.52%)
Dec 06, 2019	40.41	40.96	39.92	40.94	590,900	+0.86(+2.15%)
Dec 05, 2019	40.48	40.66	39.44	40.08	728,270	-0.18(-0.45%)
Dec 04, 2019	39.37	40.34	38.40	40.26	1,187,673	+1.15(+2.94%)
Dec 03, 2019	38.45	39.30	38.40	39.11	537,373	+0.39(+1.01%)
Dec 02, 2019	38.90	39.46	38.03	38.72	732,557	-0.18(-0.46%)
Nov 29, 2019	38.81	39.49	38.00	38.90	384,400	-0.16(-0.41%)
Nov 27, 2019	37.54	39.30	36.58	39.06	960,000	+1.76(+4.72%)
Nov 26, 2019	38.25	38.54	36.58	37.30	1,013,491	-0.56(-1.48%)
Nov 25, 2019	38.44	38.54	37.00	37.86	943,914	+0.53(+1.42%)
Nov 22, 2019	38.32	38.32	36.63	37.33	969,000	-0.85(-2.23%)
Nov 21, 2019	36.90	38.35	36.51	38.18	759,647	+1.18(+3.19%)
Nov 20, 2019	36.27	37.26	36.15	37.00	823,294	+0.37(+1.01%)
Nov 19, 2019	36.29	37.50	36.08	36.63	1,063,369	+0.49(+1.36%)
Nov 18, 2019	36.42	37.06	35.87	36.14	1,132,928	+0.46(+1.29%)
Nov 15, 2019	34.86	36.22	34.54	35.68	990,500	+1.47(+4.30%)
Nov 14, 2019	34.33	34.69	33.15	34.21	638,808	-0.11(-0.32%)
Nov 13, 2019	34.01	35.03	33.73	34.32	595,143	+0.33(+0.97%)
Nov 12, 2019	32.43	34.31	32.21	33.99	1,280,473	+1.56(+4.81%)
Nov 11, 2019	33.46	33.78	32.30	32.43	1,381,318	-1.13(-3.37%)
Nov 08, 2019	32.09	35.05	32.00	33.56	5,729,000	-0.21(-0.62%)
Nov 07, 2019	31.78	34.33	30.91	33.77	1,921,816	-0.01(-0.03%)
Nov 06, 2019	34.83	35.14	33.52	33.78	526,604	-0.74(-2.14%)
Nov 05, 2019	33.40	35.55	33.21	34.52	769,295	+0.52(+1.53%)
Nov 04, 2019	33.95	34.20	33.19	34.00	618,376	+0.36(+1.07%)

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.