Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	57.69	57.79	56.96	57.25	1,004,195	-0.90(-1.54%)
Jan 30, 2020	57.74	58.21	57.54	58.15	946,169	-0.06(-0.10%)
Jan 29, 2020	58.56	58.58	57.77	58.21	1,188,239	-0.24(-0.42%)
Jan 28, 2020	57.88	58.48	57.62	58.45	1,150,781	+0.71(+1.23%)
Jan 27, 2020	57.29	57.95	56.74	57.74	1,349,055	-0.60(-1.03%)
Jan 24, 2020	58.66	59.01	58.23	58.34	1,265,908	-0.20(-0.34%)
Jan 23, 2020	57.76	58.55	57.62	58.54	1,640,495	+0.67(+1.16%)
Jan 22, 2020	58.23	58.43	57.86	57.86	1,508,657	-0.22(-0.37%)
Jan 21, 2020	58.20	58.23	57.83	58.08	927,692	-0.17(-0.29%)
Jan 17, 2020	57.91	58.60	57.76	58.25	1,436,641	+0.53(+0.92%)
Jan 16, 2020	57.00	57.72	56.90	57.71	1,411,050	+0.93(+1.63%)
Jan 15, 2020	56.36	56.84	56.28	56.79	1,109,919	+0.57(+1.02%)
Jan 14, 2020	55.77	56.34	55.51	56.22	1,462,701	+0.39(+0.70%)
Jan 13, 2020	54.86	55.85	54.86	55.82	1,249,912	+1.23(+2.26%)
Jan 10, 2020	54.70	54.75	54.36	54.59	886,167	+0.11(+0.21%)
Jan 09, 2020	54.32	54.83	54.30	54.48	1,164,492	+0.36(+0.66%)
Jan 08, 2020	54.08	54.43	54.06	54.12	1,473,612	+0.07(+0.12%)
Jan 07, 2020	54.35	54.50	54.05	54.06	674,518	-0.34(-0.62%)
Jan 06, 2020	53.86	54.39	53.76	54.39	816,624	+0.28(+0.52%)
Jan 03, 2020	53.67	54.47	53.59	54.11	1,051,448	-0.02(-0.03%)
Jan 02, 2020	54.16	54.40	53.78	54.13	1,804,760	+0.07(+0.12%)
Dec 31, 2019	54.08	54.19	53.81	54.06	1,142,642	-0.02(-0.03%)
Dec 30, 2019	54.33	54.37	53.89	54.08	949,187	-0.24(-0.45%)
Dec 27, 2019	54.44	54.47	54.01	54.33	784,390	+0.14(+0.26%)
Dec 26, 2019	54.04	54.25	53.83	54.19	509,991	+0.28(+0.52%)
Dec 24, 2019	53.85	53.94	53.43	53.91	573,886	+0.06(+0.10%)
Dec 23, 2019	54.49	54.63	53.79	53.85	968,978	-0.66(-1.22%)
Dec 20, 2019	54.39	55.10	54.39	54.51	1,054,763	-0.08(-0.15%)
Dec 19, 2019	53.99	54.74	53.96	54.60	1,135,272	+0.50(+0.92%)
Dec 18, 2019	54.26	54.35	53.99	54.10	778,061	-0.11(-0.21%)
Dec 17, 2019	54.25	54.33	53.83	54.21	1,088,815	+0.05(+0.09%)
Dec 16, 2019	54.01	54.28	53.83	54.17	2,806,922	+0.48(+0.89%)
Dec 13, 2019	53.51	53.85	53.26	53.69	2,107,387	+0.13(+0.24%)
Dec 12, 2019	54.40	54.55	53.48	53.56	1,855,844	-0.84(-1.55%)
Dec 11, 2019	54.31	54.72	54.16	54.40	943,503	+0.22(+0.41%)
Dec 10, 2019	54.06	54.26	53.69	54.18	1,037,645	+0.00(+0.00%)
Dec 09, 2019	54.45	54.60	54.16	54.18	1,384,979	-0.30(-0.55%)
Dec 06, 2019	54.91	54.96	54.36	54.48	1,607,588	+0.07(+0.14%)
Dec 05, 2019	54.37	54.49	54.13	54.40	1,286,103	+0.21(+0.38%)
Dec 04, 2019	53.78	54.26	53.55	54.20	1,498,852	+0.71(+1.33%)
Dec 03, 2019	53.32	53.60	53.00	53.48	1,443,234	-0.23(-0.44%)
Dec 02, 2019	54.44	54.45	53.54	53.72	2,054,296	-0.92(-1.68%)
Nov 29, 2019	54.68	54.93	54.47	54.64	577,842	+0.19(+0.34%)
Nov 27, 2019	54.14	54.47	54.02	54.45	694,693	+0.18(+0.33%)
Nov 26, 2019	53.79	54.30	53.79	54.27	845,448	+0.47(+0.87%)
Nov 25, 2019	53.51	53.87	53.41	53.80	1,113,501	+0.40(+0.75%)
Nov 22, 2019	53.36	53.48	53.18	53.40	616,329	+0.05(+0.09%)
Nov 21, 2019	53.50	53.61	53.19	53.35	1,234,299	-0.24(-0.45%)
Nov 20, 2019	53.40	53.61	53.24	53.60	1,497,717	+0.07(+0.12%)
Nov 19, 2019	53.79	54.01	53.22	53.53	1,708,933	-0.22(-0.42%)
Nov 18, 2019	53.70	53.92	53.42	53.76	1,242,571	+0.05(+0.09%)
Nov 15, 2019	53.82	54.23	53.40	53.71	1,800,238	-0.29(-0.54%)
Nov 14, 2019	53.78	54.35	52.84	54.00	1,468,767	+0.46(+0.86%)
Nov 13, 2019	53.12	53.63	53.05	53.54	1,630,612	+0.29(+0.54%)
Nov 12, 2019	53.32	53.45	53.15	53.25	1,049,892	-0.07(-0.12%)
Nov 11, 2019	52.62	53.38	52.62	53.32	930,353	+0.58(+1.10%)
Nov 08, 2019	52.90	52.97	52.61	52.74	976,505	-0.17(-0.32%)
Nov 07, 2019	52.79	53.19	52.76	52.90	1,185,340	+0.29(+0.55%)
Nov 06, 2019	52.29	52.61	52.06	52.61	1,237,035	+0.28(+0.54%)
Nov 05, 2019	52.76	52.88	52.24	52.33	1,429,124	-0.27(-0.52%)
Nov 04, 2019	52.73	52.80	52.19	52.61	1,662,842	+0.26(+0.50%)

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.