Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	49.18	49.18	48.47	48.70	4,129,300	-0.39(-0.79%)
Jan 30, 2020	49.37	49.39	48.94	49.09	5,974,173	-0.57(-1.15%)
Jan 29, 2020	50.09	50.11	49.63	49.66	4,044,843	+0.06(+0.12%)
Jan 28, 2020	49.50	49.71	49.31	49.60	1,765,356	+0.70(+1.43%)
Jan 27, 2020	48.91	49.07	48.61	48.90	2,265,598	-0.38(-0.77%)
Jan 24, 2020	50.52	50.62	49.20	49.28	4,466,500	-0.92(-1.83%)
Jan 23, 2020	50.33	50.35	49.99	50.20	1,560,794	-0.25(-0.50%)
Jan 22, 2020	51.00	51.00	50.33	50.45	1,923,992	-0.35(-0.69%)
Jan 21, 2020	50.48	51.04	50.48	50.80	1,964,105	-0.53(-1.03%)
Jan 17, 2020	51.44	51.55	51.16	51.33	2,685,900	+0.82(+1.62%)
Jan 16, 2020	50.58	50.61	50.22	50.51	3,078,278	-0.29(-0.57%)
Jan 15, 2020	50.54	51.07	50.53	50.80	2,489,351	+0.62(+1.24%)
Jan 14, 2020	49.77	50.24	49.64	50.18	2,230,796	+0.51(+1.03%)
Jan 13, 2020	49.48	49.75	49.42	49.67	2,395,896	-0.18(-0.36%)
Jan 10, 2020	49.87	50.10	49.80	49.85	1,872,900	-0.23(-0.46%)
Jan 09, 2020	50.03	50.17	49.83	50.08	1,959,003	+0.13(+0.26%)
Jan 08, 2020	49.87	50.17	49.74	49.95	1,869,029	-0.12(-0.24%)
Jan 07, 2020	50.14	50.30	49.87	50.07	1,878,313	+0.19(+0.38%)
Jan 06, 2020	50.04	50.22	49.74	49.88	1,992,279	-0.21(-0.42%)
Jan 03, 2020	49.88	50.38	49.83	50.09	1,208,600	-0.30(-0.60%)
Jan 02, 2020	50.30	50.49	50.13	50.39	3,587,263	+0.53(+1.06%)
Dec 31, 2019	49.77	49.94	49.68	49.86	1,750,600	-0.15(-0.30%)
Dec 30, 2019	50.83	50.84	49.81	50.01	1,960,271	-0.43(-0.85%)
Dec 27, 2019	50.57	50.66	50.30	50.44	1,636,100	+0.59(+1.18%)
Dec 26, 2019	49.85	49.95	49.77	49.85	1,013,146	-0.02(-0.04%)
Dec 24, 2019	49.79	49.92	49.60	49.87	755,800	-0.02(-0.04%)
Dec 23, 2019	50.40	50.41	49.76	49.89	3,189,912	-0.57(-1.13%)
Dec 20, 2019	50.54	51.23	50.33	50.46	4,715,300	+0.49(+0.98%)
Dec 19, 2019	49.30	50.13	49.18	49.97	4,377,310	+0.73(+1.48%)
Dec 18, 2019	48.97	49.27	48.85	49.24	3,365,885	+0.27(+0.55%)
Dec 17, 2019	49.05	49.14	48.89	48.97	1,404,977	-0.34(-0.69%)
Dec 16, 2019	49.48	49.60	49.19	49.31	3,149,755	+0.95(+1.96%)
Dec 13, 2019	48.38	48.59	48.20	48.36	1,825,800	+0.44(+0.92%)
Dec 12, 2019	48.05	48.50	47.74	47.92	1,929,974	-0.27(-0.56%)
Dec 11, 2019	48.08	48.50	48.05	48.19	3,233,548	+0.21(+0.44%)
Dec 10, 2019	47.47	48.04	47.45	47.98	3,441,371	+0.21(+0.44%)
Dec 09, 2019	47.62	47.95	47.53	47.77	4,628,077	+0.09(+0.19%)
Dec 06, 2019	47.73	47.78	47.55	47.68	2,477,500	+0.06(+0.13%)
Dec 05, 2019	48.07	48.09	47.51	47.62	2,302,400	-0.58(-1.20%)
Dec 04, 2019	47.71	48.24	47.63	48.20	4,901,004	+0.31(+0.65%)
Dec 03, 2019	47.54	47.97	47.50	47.89	3,058,463	-0.49(-1.01%)
Dec 02, 2019	48.67	48.68	47.91	48.38	8,550,202	-0.10(-0.21%)
Nov 29, 2019	48.35	48.61	48.35	48.48	1,445,200	-0.29(-0.59%)
Nov 27, 2019	48.46	49.00	48.45	48.77	3,655,200	+0.01(+0.02%)
Nov 26, 2019	48.73	48.83	48.62	48.76	1,613,198	-0.01(-0.02%)
Nov 25, 2019	48.78	48.93	48.60	48.77	2,647,020	+0.80(+1.67%)
Nov 22, 2019	48.31	48.39	47.81	47.97	2,010,400	+0.36(+0.76%)
Nov 21, 2019	46.77	47.87	46.67	47.61	2,398,821	+0.60(+1.28%)
Nov 20, 2019	47.12	47.36	46.92	47.01	2,345,916	-0.66(-1.38%)
Nov 19, 2019	48.02	48.03	47.53	47.67	2,185,163	-0.27(-0.56%)
Nov 18, 2019	47.99	48.15	47.78	47.94	1,868,010	+0.50(+1.05%)
Nov 15, 2019	46.83	47.52	46.81	47.44	2,275,900	+0.07(+0.15%)
Nov 14, 2019	47.45	47.51	47.11	47.37	1,498,666	-0.45(-0.94%)
Nov 13, 2019	47.58	47.97	47.45	47.82	2,092,602	+0.74(+1.57%)
Nov 12, 2019	46.98	47.27	46.93	47.08	2,533,484	+0.20(+0.43%)
Nov 11, 2019	46.40	46.98	46.39	46.88	1,958,095	-0.38(-0.80%)
Nov 08, 2019	46.52	47.63	46.31	47.26	5,338,700	+0.46(+0.98%)
Nov 07, 2019	47.10	47.13	46.72	46.80	3,148,312	-0.54(-1.14%)
Nov 06, 2019	47.19	47.45	47.14	47.34	4,024,491	+0.14(+0.30%)
Nov 05, 2019	47.70	47.77	47.08	47.20	3,639,152	-0.91(-1.89%)
Nov 04, 2019	48.52	48.55	48.04	48.11	2,340,908	-0.28(-0.58%)

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.