Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	51.49	51.66	50.67	50.98	3,510,471	-0.69(-1.33%)
Jan 30, 2020	51.85	52.01	51.32	51.67	3,590,527	-0.09(-0.17%)
Jan 29, 2020	51.46	51.84	51.45	51.75	2,125,198	+0.37(+0.72%)
Jan 28, 2020	52.07	52.16	51.29	51.38	4,128,617	-0.65(-1.24%)
Jan 27, 2020	53.11	53.27	51.93	52.03	2,920,073	-1.07(-2.01%)
Jan 24, 2020	53.09	53.50	52.91	53.10	2,960,617	-0.07(-0.13%)
Jan 23, 2020	51.89	53.20	51.84	53.17	4,134,739	+1.24(+2.39%)
Jan 22, 2020	51.45	52.21	51.30	51.93	4,713,576	+0.65(+1.26%)
Jan 21, 2020	50.92	51.34	50.67	51.28	3,361,403	+0.34(+0.66%)
Jan 17, 2020	50.73	50.96	50.41	50.94	3,456,821	+0.12(+0.24%)
Jan 16, 2020	50.95	51.05	50.78	50.82	2,618,979	-0.06(-0.12%)
Jan 15, 2020	50.45	50.98	50.41	50.88	1,775,099	+0.61(+1.22%)
Jan 14, 2020	50.15	50.30	49.94	50.27	2,659,794	+0.11(+0.22%)
Jan 13, 2020	50.15	50.32	50.08	50.16	1,724,305	-0.04(-0.09%)
Jan 10, 2020	50.36	50.68	50.17	50.20	1,741,068	-0.10(-0.21%)
Jan 09, 2020	49.94	50.33	49.83	50.31	2,416,941	+0.40(+0.79%)
Jan 08, 2020	49.70	50.02	49.66	49.91	3,775,066	+0.31(+0.62%)
Jan 07, 2020	49.89	49.95	49.41	49.60	4,820,337	-0.46(-0.91%)
Jan 06, 2020	50.56	50.68	50.04	50.06	4,188,741	-0.49(-0.97%)
Jan 03, 2020	50.42	50.87	50.34	50.55	3,474,588	-0.01(-0.02%)
Jan 02, 2020	50.91	50.94	50.35	50.56	2,970,241	-0.29(-0.58%)
Dec 31, 2019	50.72	51.13	50.46	50.85	3,341,509	+0.33(+0.65%)
Dec 30, 2019	50.34	50.55	50.32	50.52	2,708,682	+0.08(+0.15%)
Dec 27, 2019	50.58	50.63	50.38	50.45	2,268,858	-0.04(-0.09%)
Dec 26, 2019	50.45	50.69	50.32	50.49	3,441,622	+0.10(+0.21%)
Dec 24, 2019	50.50	50.60	50.33	50.39	1,047,219	-0.08(-0.15%)
Dec 23, 2019	50.57	50.81	50.14	50.46	2,858,802	-0.06(-0.12%)
Dec 20, 2019	50.56	50.85	49.97	50.52	7,072,386	+0.02(+0.03%)
Dec 19, 2019	51.11	51.45	50.50	50.51	4,541,883	-0.52(-1.01%)
Dec 18, 2019	51.09	51.29	50.62	51.02	4,855,884	+0.00(+0.00%)
Dec 17, 2019	51.10	51.61	51.01	51.02	3,240,821	-0.09(-0.17%)
Dec 16, 2019	50.63	51.16	50.59	51.11	3,385,309	+0.69(+1.37%)
Dec 13, 2019	50.40	50.67	50.31	50.42	3,671,305	+0.04(+0.09%)
Dec 12, 2019	50.17	50.51	49.88	50.38	4,643,000	+0.20(+0.39%)
Dec 11, 2019	49.73	50.24	49.55	50.18	3,942,512	+0.50(+1.01%)
Dec 10, 2019	49.95	49.95	49.64	49.68	4,891,117	-0.17(-0.35%)
Dec 09, 2019	50.05	50.16	49.77	49.85	2,135,835	-0.22(-0.43%)
Dec 06, 2019	50.14	50.36	50.04	50.07	2,415,970	-0.11(-0.22%)
Dec 05, 2019	50.31	50.35	50.04	50.18	4,256,424	-0.16(-0.32%)
Dec 04, 2019	49.81	50.49	49.81	50.34	3,393,454	+0.38(+0.75%)
Dec 03, 2019	49.98	50.30	49.90	49.96	4,779,708	-0.12(-0.24%)
Dec 02, 2019	50.41	50.64	49.88	50.08	3,004,023	-0.58(-1.15%)
Nov 29, 2019	51.01	51.26	50.57	50.66	1,455,341	-0.18(-0.35%)
Nov 27, 2019	50.84	50.85	50.34	50.84	2,810,594	-0.01(-0.02%)
Nov 26, 2019	50.95	51.09	50.63	50.85	3,037,247	-0.02(-0.05%)
Nov 25, 2019	51.25	51.56	50.76	50.88	2,397,138	-0.72(-1.39%)
Nov 22, 2019	51.95	52.05	51.25	51.60	1,810,982	-0.27(-0.53%)
Nov 21, 2019	51.88	52.05	51.69	51.87	2,110,289	-0.42(-0.80%)
Nov 20, 2019	51.79	52.33	51.59	52.29	2,830,027	+0.61(+1.17%)
Nov 19, 2019	51.95	52.03	51.41	51.68	3,279,592	-0.43(-0.82%)
Nov 18, 2019	52.19	52.71	52.00	52.11	1,996,193	+0.09(+0.18%)
Nov 15, 2019	51.81	52.03	51.58	52.01	1,921,725	+0.25(+0.48%)
Nov 14, 2019	52.15	52.27	51.67	51.77	2,472,018	-0.40(-0.77%)
Nov 13, 2019	51.56	52.21	51.52	52.17	2,861,829	+0.53(+1.03%)
Nov 12, 2019	52.01	52.07	51.60	51.64	2,196,952	-0.31(-0.59%)
Nov 11, 2019	52.46	52.58	51.88	51.95	1,335,043	-0.53(-1.01%)
Nov 08, 2019	52.24	52.49	52.01	52.48	1,542,086	+0.14(+0.26%)
Nov 07, 2019	52.68	52.77	52.24	52.34	2,179,709	-0.56(-1.07%)
Nov 06, 2019	52.98	53.47	52.84	52.90	3,200,613	+0.01(+0.02%)
Nov 05, 2019	52.92	53.30	52.73	52.89	3,112,817	-0.46(-0.86%)
Nov 04, 2019	53.75	54.10	53.14	53.36	2,168,148	-0.45(-0.84%)

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.