Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.04	47.52	45.75	46.47	11,120,624	+0.13(+0.28%)
Jan 30, 2020	45.01	46.57	44.99	46.34	6,189,390	+0.65(+1.42%)
Jan 29, 2020	46.56	47.70	44.65	45.70	11,627,772	+0.44(+0.98%)
Jan 28, 2020	45.21	45.76	44.59	45.25	6,036,857	+0.32(+0.70%)
Jan 27, 2020	45.34	45.49	44.55	44.94	9,144,055	-1.53(-3.28%)
Jan 24, 2020	47.02	47.14	46.01	46.46	5,403,399	-0.72(-1.52%)
Jan 23, 2020	47.31	47.62	46.00	47.18	5,988,649	-0.55(-1.14%)
Jan 22, 2020	48.17	48.17	47.64	47.73	4,868,311	-0.18(-0.37%)
Jan 21, 2020	48.09	48.26	47.50	47.90	7,622,600	-0.61(-1.25%)
Jan 17, 2020	49.06	49.12	48.22	48.51	7,180,218	-0.55(-1.11%)
Jan 16, 2020	49.84	49.93	48.86	49.06	8,469,921	-0.51(-1.03%)
Jan 15, 2020	50.76	50.90	49.22	49.57	8,480,425	-1.46(-2.86%)
Jan 14, 2020	50.71	51.26	50.42	51.03	6,346,715	+0.19(+0.37%)
Jan 13, 2020	51.38	51.58	50.57	50.84	4,742,921	-0.51(-1.00%)
Jan 10, 2020	50.87	52.07	50.68	51.35	5,794,977	+0.71(+1.40%)
Jan 09, 2020	49.81	50.67	49.42	50.64	7,247,219	+0.74(+1.49%)
Jan 08, 2020	50.24	50.40	49.28	49.90	6,549,948	-0.53(-1.05%)
Jan 07, 2020	49.18	50.45	48.80	50.43	7,714,260	+0.78(+1.58%)
Jan 06, 2020	49.22	50.08	48.62	49.64	9,238,862	-0.01(-0.02%)
Jan 03, 2020	52.07	52.32	49.60	49.65	11,345,321	-3.14(-5.94%)
Jan 02, 2020	51.91	52.80	51.49	52.79	5,274,291	+1.42(+2.76%)
Dec 31, 2019	50.74	51.46	50.33	51.38	3,936,771	+0.49(+0.97%)
Dec 30, 2019	51.47	51.75	50.84	50.88	3,944,049	-0.61(-1.18%)
Dec 27, 2019	51.75	51.89	51.17	51.49	4,318,967	-0.08(-0.15%)
Dec 26, 2019	52.03	52.30	51.45	51.56	4,286,755	-0.43(-0.82%)
Dec 24, 2019	51.67	52.01	51.45	51.99	1,841,905	+0.26(+0.51%)
Dec 23, 2019	52.40	52.49	51.56	51.73	7,563,482	-0.81(-1.54%)
Dec 20, 2019	52.59	52.99	52.04	52.54	10,445,712	+0.41(+0.79%)
Dec 19, 2019	52.05	52.36	51.44	52.13	6,159,400	+0.19(+0.36%)
Dec 18, 2019	52.30	52.72	51.77	51.94	5,613,886	-0.26(-0.49%)
Dec 17, 2019	52.00	52.59	51.79	52.19	6,472,877	+0.39(+0.76%)
Dec 16, 2019	50.49	52.51	50.28	51.80	9,576,597	+1.82(+3.65%)
Dec 13, 2019	50.51	51.60	49.69	49.98	5,672,074	-0.32(-0.63%)
Dec 12, 2019	48.59	50.44	48.48	50.29	5,137,145	+1.59(+3.27%)
Dec 11, 2019	49.97	50.16	48.36	48.70	9,044,120	-1.33(-2.66%)
Dec 10, 2019	49.74	50.34	49.22	50.03	4,683,821	+0.20(+0.41%)
Dec 09, 2019	50.40	50.95	49.63	49.82	6,578,591	-1.51(-2.94%)
Dec 06, 2019	51.39	52.01	51.26	51.33	4,656,247	+0.30(+0.58%)
Dec 05, 2019	51.30	51.45	50.83	51.03	3,758,838	-0.15(-0.30%)
Dec 04, 2019	51.89	52.01	51.15	51.19	4,555,081	+0.00(+0.00%)
Dec 03, 2019	51.24	51.53	50.51	51.19	6,284,666	-0.72(-1.38%)
Dec 02, 2019	51.91	52.46	51.57	51.90	5,075,269	+0.20(+0.38%)
Nov 29, 2019	52.22	52.43	51.49	51.71	4,157,480	-0.71(-1.35%)
Nov 27, 2019	52.81	53.09	51.97	52.42	4,922,810	-0.17(-0.32%)
Nov 26, 2019	53.30	53.42	52.36	52.59	11,571,067	-0.65(-1.22%)
Nov 25, 2019	53.26	53.77	52.96	53.23	8,040,123	+0.06(+0.11%)
Nov 22, 2019	54.02	54.22	53.09	53.17	2,790,534	-0.75(-1.39%)
Nov 21, 2019	52.92	53.99	52.82	53.92	4,505,363	+1.23(+2.33%)
Nov 20, 2019	52.65	53.00	51.01	52.70	10,085,137	-0.04(-0.08%)
Nov 19, 2019	54.39	54.48	52.63	52.74	5,578,707	-1.84(-3.37%)
Nov 18, 2019	54.56	54.75	54.02	54.58	3,914,692	-0.13(-0.23%)
Nov 15, 2019	54.90	55.22	54.45	54.71	5,284,842	+0.20(+0.37%)
Nov 14, 2019	54.54	55.15	54.26	54.51	5,250,522	+0.17(+0.31%)
Nov 13, 2019	54.38	54.89	53.92	54.34	5,144,786	-0.55(-1.00%)
Nov 12, 2019	55.76	56.02	54.47	54.89	6,525,357	-0.69(-1.23%)
Nov 11, 2019	55.34	56.20	55.02	55.57	2,666,349	-0.44(-0.79%)
Nov 08, 2019	55.71	56.21	54.86	56.01	5,307,072	-0.02(-0.03%)
Nov 07, 2019	55.06	56.51	54.91	56.03	7,071,393	+1.67(+3.06%)
Nov 06, 2019	55.82	55.82	54.18	54.36	6,008,547	-1.83(-3.25%)
Nov 05, 2019	57.69	58.13	55.92	56.19	8,298,884	-1.27(-2.21%)
Nov 04, 2019	56.59	57.93	56.43	57.46	7,264,025	+1.24(+2.21%)

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.