Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	49.88	49.92	48.95	49.12	1,838,356	-0.90(-1.80%)
Jan 30, 2020	49.64	50.04	49.41	50.01	1,436,589	+0.03(+0.05%)
Jan 29, 2020	50.49	50.49	49.98	49.99	1,272,963	-0.35(-0.70%)
Jan 28, 2020	50.27	50.51	50.13	50.34	1,131,378	+0.27(+0.53%)
Jan 27, 2020	50.07	50.33	50.00	50.08	1,631,126	-0.72(-1.41%)
Jan 24, 2020	51.38	51.41	50.54	50.79	1,645,705	-0.38(-0.74%)
Jan 23, 2020	50.96	51.19	50.73	51.17	1,330,326	+0.06(+0.12%)
Jan 22, 2020	51.10	51.31	51.04	51.11	998,438	+0.19(+0.37%)
Jan 21, 2020	50.96	51.04	50.74	50.92	1,347,043	-0.14(-0.27%)
Jan 17, 2020	50.97	51.12	50.93	51.06	1,149,190	+0.19(+0.37%)
Jan 16, 2020	50.71	50.89	50.65	50.87	1,294,223	+0.37(+0.74%)
Jan 15, 2020	50.39	50.64	50.35	50.50	1,100,709	+0.09(+0.17%)
Jan 14, 2020	50.39	50.58	50.30	50.41	1,062,858	-0.02(-0.03%)
Jan 13, 2020	50.18	50.43	50.09	50.43	1,425,021	+0.37(+0.74%)
Jan 10, 2020	50.29	50.39	50.00	50.06	943,447	-0.14(-0.28%)
Jan 09, 2020	50.05	50.20	49.96	50.20	1,299,037	+0.32(+0.64%)
Jan 08, 2020	49.68	50.04	49.68	49.88	1,281,484	+0.19(+0.38%)
Jan 07, 2020	49.70	49.80	49.59	49.69	893,009	-0.07(-0.14%)
Jan 06, 2020	49.52	49.77	49.52	49.76	940,827	-0.01(-0.02%)
Jan 03, 2020	49.69	49.92	49.63	49.76	1,180,815	-0.36(-0.72%)
Jan 02, 2020	50.23	50.24	49.88	50.13	1,584,435	+0.13(+0.26%)
Dec 31, 2019	49.79	50.01	49.75	50.00	1,047,129	+0.11(+0.22%)
Dec 30, 2019	50.20	50.20	49.81	49.89	974,889	-0.31(-0.62%)
Dec 27, 2019	50.26	50.26	50.11	50.20	582,588	+0.06(+0.12%)
Dec 26, 2019	50.11	50.14	50.02	50.14	530,346	+0.09(+0.19%)
Dec 24, 2019	50.13	50.13	49.98	50.04	332,709	-0.03(-0.07%)
Dec 23, 2019	50.20	50.21	50.06	50.08	897,973	-0.04(-0.09%)
Dec 20, 2019	49.91	50.17	49.89	50.12	774,776	+0.42(+0.85%)
Dec 19, 2019	49.67	49.76	49.61	49.70	747,709	+0.08(+0.16%)
Dec 18, 2019	49.81	49.81	49.56	49.62	1,332,316	-0.09(-0.19%)
Dec 17, 2019	49.81	49.85	49.70	49.71	1,063,212	+0.01(+0.02%)
Dec 16, 2019	49.79	49.93	49.69	49.70	915,796	+0.17(+0.35%)
Dec 13, 2019	49.63	49.82	49.34	49.53	926,071	-0.11(-0.23%)
Dec 12, 2019	49.17	49.77	49.08	49.64	1,182,871	+0.49(+0.99%)
Dec 11, 2019	49.03	49.21	49.03	49.16	880,028	+0.15(+0.31%)
Dec 10, 2019	49.16	49.21	48.94	49.00	1,084,829	-0.16(-0.33%)
Dec 09, 2019	49.05	49.26	49.05	49.16	710,303	+0.07(+0.14%)
Dec 06, 2019	48.95	49.23	48.86	49.10	796,414	+0.45(+0.93%)
Dec 05, 2019	48.68	48.76	48.44	48.64	871,255	+0.06(+0.12%)
Dec 04, 2019	48.40	48.67	48.34	48.58	872,816	+0.39(+0.82%)
Dec 03, 2019	48.23	48.26	47.92	48.19	1,318,165	-0.47(-0.97%)
Dec 02, 2019	48.98	48.98	48.63	48.66	1,350,971	-0.22(-0.46%)
Nov 29, 2019	49.02	49.05	48.82	48.88	321,882	-0.21(-0.42%)
Nov 27, 2019	49.03	49.10	48.94	49.09	814,400	+0.18(+0.37%)
Nov 26, 2019	48.80	48.94	48.69	48.91	843,006	+0.15(+0.30%)
Nov 25, 2019	48.63	48.78	48.60	48.76	900,753	+0.29(+0.60%)
Nov 22, 2019	48.48	48.52	48.34	48.47	1,034,205	+0.11(+0.23%)
Nov 21, 2019	48.36	48.40	48.20	48.36	829,766	+0.01(+0.02%)
Nov 20, 2019	48.50	48.53	48.16	48.35	1,148,361	-0.16(-0.34%)
Nov 19, 2019	48.85	48.86	48.45	48.51	967,712	-0.30(-0.61%)
Nov 18, 2019	48.78	48.85	48.64	48.81	819,605	+0.00(+0.00%)
Nov 15, 2019	48.79	48.83	48.64	48.81	692,000	+0.28(+0.58%)
Nov 14, 2019	48.45	48.56	48.32	48.53	778,402	+0.08(+0.16%)
Nov 13, 2019	48.40	48.56	48.29	48.45	845,327	-0.06(-0.12%)
Nov 12, 2019	48.60	48.70	48.39	48.51	719,037	+0.01(+0.02%)
Nov 11, 2019	48.51	48.56	48.42	48.50	812,341	-0.26(-0.53%)
Nov 08, 2019	48.59	48.76	48.43	48.76	910,170	+0.09(+0.19%)
Nov 07, 2019	48.77	48.88	48.56	48.67	898,052	+0.24(+0.49%)
Nov 06, 2019	48.32	48.44	48.21	48.43	709,011	+0.15(+0.32%)
Nov 05, 2019	48.31	48.37	48.21	48.27	876,949	-0.02(-0.04%)
Nov 04, 2019	48.24	48.37	48.18	48.29	820,952	+0.27(+0.55%)

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.