Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	49.77	50.44	48.65	50.37	344,300	+0.24(+0.48%)
Jan 30, 2020	50.13	50.67	48.37	50.13	361,869	-0.56(-1.10%)
Jan 29, 2020	50.42	51.39	49.95	50.69	315,322	+0.18(+0.36%)
Jan 28, 2020	49.87	50.79	49.38	50.51	404,793	+1.08(+2.18%)
Jan 27, 2020	51.14	51.44	48.99	49.43	722,990	-2.70(-5.18%)
Jan 24, 2020	54.41	54.45	51.78	52.13	686,300	-2.19(-4.03%)
Jan 23, 2020	54.70	54.98	54.00	54.32	1,084,832	-0.53(-0.97%)
Jan 22, 2020	54.74	55.05	54.00	54.85	551,291	+0.30(+0.55%)
Jan 21, 2020	55.45	56.01	54.04	54.55	733,789	-0.43(-0.78%)
Jan 17, 2020	57.00	57.22	54.83	54.98	639,400	-1.61(-2.85%)
Jan 16, 2020	55.04	56.97	54.63	56.59	577,523	+2.03(+3.72%)
Jan 15, 2020	54.96	55.35	54.12	54.56	394,342	-0.52(-0.94%)
Jan 14, 2020	54.38	55.16	53.95	55.08	435,423	+0.45(+0.82%)
Jan 13, 2020	53.34	54.68	52.50	54.63	463,367	+1.23(+2.30%)
Jan 10, 2020	52.99	53.82	52.86	53.40	578,800	+0.70(+1.33%)
Jan 09, 2020	52.32	53.90	52.11	52.70	328,469	+0.68(+1.31%)
Jan 08, 2020	51.82	52.54	51.29	52.02	463,622	+0.19(+0.37%)
Jan 07, 2020	51.24	51.99	50.05	51.83	648,144	+0.63(+1.23%)
Jan 06, 2020	50.50	51.23	50.13	51.20	627,630	+0.12(+0.23%)
Jan 03, 2020	51.09	51.87	50.83	51.08	334,600	-1.26(-2.41%)
Jan 02, 2020	52.50	52.52	51.25	52.34	400,923	+0.21(+0.40%)
Dec 31, 2019	51.86	52.40	51.42	52.13	305,000	+0.29(+0.56%)
Dec 30, 2019	51.71	51.95	50.70	51.84	545,584	+0.22(+0.43%)
Dec 27, 2019	53.03	53.37	51.26	51.62	225,700	-0.97(-1.84%)
Dec 26, 2019	53.00	53.03	52.51	52.59	330,321	-0.48(-0.90%)
Dec 24, 2019	53.31	53.81	52.81	53.07	275,200	-0.28(-0.52%)
Dec 23, 2019	52.28	53.57	51.97	53.35	811,934	+1.29(+2.48%)
Dec 20, 2019	52.50	52.91	51.69	52.06	802,600	-0.58(-1.10%)
Dec 19, 2019	51.94	52.70	51.70	52.64	1,073,980	+0.63(+1.21%)
Dec 18, 2019	53.10	53.47	51.70	52.01	673,291	-0.77(-1.46%)
Dec 17, 2019	50.31	53.04	50.16	52.78	1,108,584	+2.79(+5.58%)
Dec 16, 2019	49.54	50.31	48.98	49.99	499,863	+1.12(+2.29%)
Dec 13, 2019	48.50	49.15	48.00	48.87	413,600	+0.60(+1.24%)
Dec 12, 2019	47.23	48.44	46.99	48.27	496,062	+0.97(+2.05%)
Dec 11, 2019	47.47	47.64	46.84	47.30	349,086	+0.12(+0.25%)
Dec 10, 2019	46.80	47.60	46.64	47.18	477,787	+0.35(+0.75%)
Dec 09, 2019	47.00	47.42	46.54	46.83	387,646	-0.03(-0.06%)
Dec 06, 2019	45.45	47.00	45.32	46.86	505,500	+1.28(+2.81%)
Dec 05, 2019	46.69	46.69	45.30	45.58	561,052	-1.21(-2.59%)
Dec 04, 2019	46.45	47.01	45.78	46.79	484,985	+0.55(+1.19%)
Dec 03, 2019	47.01	47.27	45.78	46.24	411,763	-1.24(-2.61%)
Dec 02, 2019	47.95	48.20	46.97	47.48	387,217	-0.30(-0.63%)
Nov 29, 2019	47.62	48.09	47.41	47.78	171,300	+0.03(+0.06%)
Nov 27, 2019	47.32	48.30	47.25	47.75	259,200	+0.31(+0.65%)
Nov 26, 2019	48.63	48.97	47.08	47.44	386,292	-1.04(-2.15%)
Nov 25, 2019	48.00	51.85	48.00	48.48	2,160,162	+1.49(+3.17%)
Nov 22, 2019	46.23	47.44	45.91	46.99	523,500	+1.03(+2.24%)
Nov 21, 2019	45.75	46.35	45.20	45.96	302,191	+0.40(+0.88%)
Nov 20, 2019	45.63	46.14	45.12	45.56	529,895	-0.13(-0.28%)
Nov 19, 2019	45.20	46.53	44.92	45.69	483,654	+0.70(+1.54%)
Nov 18, 2019	45.23	45.62	44.30	44.99	328,826	-0.16(-0.34%)
Nov 15, 2019	45.57	45.60	44.76	45.15	330,300	-0.16(-0.35%)
Nov 14, 2019	45.20	46.03	44.77	45.31	250,529	-0.01(-0.02%)
Nov 13, 2019	44.23	45.57	44.10	45.32	375,712	+0.97(+2.19%)
Nov 12, 2019	44.13	45.66	43.86	44.35	474,845	+0.23(+0.52%)
Nov 11, 2019	43.11	44.38	42.00	44.12	461,343	+0.72(+1.66%)
Nov 08, 2019	42.14	44.30	40.07	43.40	532,200	-0.68(-1.54%)
Nov 07, 2019	43.93	44.82	43.13	44.08	303,056	+0.53(+1.22%)
Nov 06, 2019	44.54	44.58	42.54	43.55	319,463	-1.11(-2.49%)
Nov 05, 2019	44.49	45.00	43.54	44.66	362,954	+0.24(+0.54%)
Nov 04, 2019	45.45	45.50	44.33	44.42	696,604	-0.76(-1.68%)

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.