Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.03	47.52	45.74	46.47	11,121,965	+0.13(+0.28%)
Jan 30, 2020	45.00	46.57	44.98	46.34	6,190,136	+0.65(+1.42%)
Jan 29, 2020	46.55	47.69	44.64	45.69	11,629,174	+0.44(+0.98%)
Jan 28, 2020	45.20	45.76	44.58	45.25	6,037,585	+0.32(+0.70%)
Jan 27, 2020	45.33	45.49	44.55	44.93	9,145,158	-1.53(-3.28%)
Jan 24, 2020	47.01	47.13	46.01	46.46	5,404,051	-0.72(-1.52%)
Jan 23, 2020	47.30	47.61	46.00	47.17	5,989,371	-0.55(-1.14%)
Jan 22, 2020	48.16	48.16	47.63	47.72	4,868,898	-0.18(-0.37%)
Jan 21, 2020	48.09	48.26	47.49	47.90	7,623,518	-0.61(-1.25%)
Jan 17, 2020	49.06	49.12	48.22	48.50	7,181,083	-0.55(-1.11%)
Jan 16, 2020	49.83	49.93	48.85	49.05	8,470,942	-0.51(-1.03%)
Jan 15, 2020	50.76	50.89	49.21	49.56	8,481,447	-1.46(-2.86%)
Jan 14, 2020	50.70	51.26	50.41	51.02	6,347,480	+0.19(+0.37%)
Jan 13, 2020	51.38	51.57	50.57	50.83	4,743,493	-0.51(-1.00%)
Jan 10, 2020	50.87	52.07	50.67	51.34	5,795,676	+0.71(+1.40%)
Jan 09, 2020	49.81	50.66	49.42	50.64	7,248,092	+0.74(+1.49%)
Jan 08, 2020	50.24	50.40	49.27	49.89	6,550,738	-0.53(-1.05%)
Jan 07, 2020	49.18	50.45	48.79	50.42	7,715,190	+0.78(+1.58%)
Jan 06, 2020	49.21	50.07	48.62	49.64	9,239,976	-0.01(-0.02%)
Jan 03, 2020	52.06	52.32	49.59	49.65	11,346,689	-3.14(-5.94%)
Jan 02, 2020	51.91	52.79	51.48	52.78	5,274,927	+1.42(+2.76%)
Dec 31, 2019	50.73	51.45	50.32	51.37	3,937,245	+0.49(+0.97%)
Dec 30, 2019	51.46	51.74	50.83	50.87	3,944,524	-0.61(-1.18%)
Dec 27, 2019	51.74	51.88	51.16	51.48	4,319,487	-0.08(-0.15%)
Dec 26, 2019	52.03	52.29	51.45	51.56	4,287,272	-0.43(-0.82%)
Dec 24, 2019	51.66	52.01	51.45	51.98	1,842,127	+0.26(+0.51%)
Dec 23, 2019	52.39	52.49	51.56	51.72	7,564,394	-0.81(-1.54%)
Dec 20, 2019	52.59	52.98	52.03	52.53	10,446,971	+0.41(+0.79%)
Dec 19, 2019	52.04	52.36	51.43	52.12	6,160,143	+0.19(+0.36%)
Dec 18, 2019	52.30	52.72	51.76	51.93	5,614,563	-0.26(-0.49%)
Dec 17, 2019	51.99	52.59	51.79	52.19	6,473,657	+0.39(+0.76%)
Dec 16, 2019	50.48	52.50	50.27	51.80	9,577,751	+1.82(+3.65%)
Dec 13, 2019	50.51	51.59	49.68	49.97	5,672,758	-0.32(-0.63%)
Dec 12, 2019	48.58	50.43	48.47	50.29	5,137,764	+1.59(+3.27%)
Dec 11, 2019	49.96	50.16	48.35	48.69	9,045,210	-1.33(-2.66%)
Dec 10, 2019	49.73	50.34	49.21	50.02	4,684,386	+0.20(+0.41%)
Dec 09, 2019	50.40	50.94	49.62	49.82	6,579,384	-1.51(-2.94%)
Dec 06, 2019	51.39	52.01	51.26	51.33	4,656,808	+0.30(+0.58%)
Dec 05, 2019	51.29	51.45	50.82	51.03	3,759,291	-0.15(-0.30%)
Dec 04, 2019	51.88	52.00	51.14	51.18	4,555,630	+0.00(+0.00%)
Dec 03, 2019	51.23	51.52	50.51	51.18	6,285,424	-0.72(-1.38%)
Dec 02, 2019	51.91	52.45	51.57	51.90	5,075,881	+0.20(+0.38%)
Nov 29, 2019	52.21	52.43	51.49	51.70	4,157,981	-0.71(-1.35%)
Nov 27, 2019	52.80	53.08	51.97	52.41	4,923,404	-0.17(-0.32%)
Nov 26, 2019	53.30	53.42	52.35	52.58	11,572,461	-0.65(-1.22%)
Nov 25, 2019	53.25	53.77	52.96	53.23	8,041,092	+0.06(+0.11%)
Nov 22, 2019	54.01	54.22	53.08	53.17	2,790,871	-0.75(-1.39%)
Nov 21, 2019	52.91	53.99	52.81	53.92	4,505,906	+1.23(+2.33%)
Nov 20, 2019	52.65	52.99	51.00	52.69	10,086,353	-0.04(-0.08%)
Nov 19, 2019	54.38	54.47	52.62	52.73	5,579,380	-1.84(-3.37%)
Nov 18, 2019	54.55	54.74	54.02	54.58	3,915,164	-0.13(-0.23%)
Nov 15, 2019	54.90	55.21	54.44	54.70	5,285,479	+0.20(+0.37%)
Nov 14, 2019	54.53	55.14	54.25	54.50	5,251,155	+0.17(+0.31%)
Nov 13, 2019	54.37	54.88	53.92	54.33	5,145,406	-0.55(-1.00%)
Nov 12, 2019	55.75	56.01	54.47	54.88	6,526,143	-0.69(-1.23%)
Nov 11, 2019	55.34	56.19	55.01	55.56	2,666,670	-0.44(-0.79%)
Nov 08, 2019	55.70	56.20	54.85	56.00	5,307,712	-0.02(-0.03%)
Nov 07, 2019	55.06	56.50	54.90	56.02	7,072,246	+1.67(+3.06%)
Nov 06, 2019	55.81	55.82	54.18	54.36	6,009,271	-1.83(-3.25%)
Nov 05, 2019	57.69	58.12	55.91	56.18	8,299,884	-1.27(-2.21%)
Nov 04, 2019	56.59	57.92	56.42	57.45	7,264,901	+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.