Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	51.57	51.76	51.27	51.42	1,106,512	-0.07(-0.13%)
Jan 30, 2020	50.89	51.53	50.80	51.49	1,322,846	+1.85(+3.73%)
Jan 29, 2020	49.69	50.08	49.57	49.64	1,532,278	-1.08(-2.14%)
Jan 28, 2020	50.53	50.81	50.43	50.73	2,146,190	+0.53(+1.06%)
Jan 27, 2020	49.72	50.37	49.69	50.19	4,175,959	-0.76(-1.49%)
Jan 24, 2020	50.06	50.97	50.03	50.95	2,774,997	+1.30(+2.62%)
Jan 23, 2020	49.39	49.74	49.22	49.65	2,400,180	+0.00(+0.00%)
Jan 22, 2020	49.61	49.82	49.57	49.65	1,919,695	-0.13(-0.26%)
Jan 21, 2020	49.58	49.78	49.39	49.78	1,154,171	+0.45(+0.91%)
Jan 17, 2020	49.38	49.43	49.16	49.33	989,468	+0.34(+0.68%)
Jan 16, 2020	48.75	49.05	48.69	49.00	1,042,695	+0.13(+0.26%)
Jan 15, 2020	48.89	48.95	48.78	48.87	751,778	+0.40(+0.83%)
Jan 14, 2020	48.48	48.60	48.34	48.46	1,172,174	-0.15(-0.30%)
Jan 13, 2020	48.39	48.69	48.30	48.61	1,268,287	+0.22(+0.46%)
Jan 10, 2020	48.26	48.64	48.24	48.39	1,559,926	+0.03(+0.07%)
Jan 09, 2020	48.14	48.36	48.06	48.35	963,093	+0.31(+0.64%)
Jan 08, 2020	47.67	48.15	47.67	48.04	1,607,571	-0.21(-0.43%)
Jan 07, 2020	48.38	48.53	48.18	48.25	1,467,652	-0.79(-1.61%)
Jan 06, 2020	48.81	49.12	48.81	49.04	762,199	+0.05(+0.11%)
Jan 03, 2020	48.70	49.21	48.69	48.99	724,230	-0.07(-0.14%)
Jan 02, 2020	49.15	49.31	48.94	49.06	857,836	-0.13(-0.26%)
Dec 31, 2019	49.29	49.33	48.90	49.19	752,126	-0.11(-0.23%)
Dec 30, 2019	49.88	49.88	49.13	49.30	818,411	-0.34(-0.68%)
Dec 27, 2019	49.78	49.78	49.55	49.63	820,004	+0.77(+1.57%)
Dec 26, 2019	49.03	49.03	48.76	48.87	467,428	+0.09(+0.19%)
Dec 24, 2019	48.80	48.95	48.77	48.77	434,120	-0.14(-0.28%)
Dec 23, 2019	49.34	49.37	48.88	48.91	1,125,937	+0.09(+0.18%)
Dec 20, 2019	48.97	49.09	48.79	48.83	1,395,576	+0.15(+0.30%)
Dec 19, 2019	48.44	48.75	48.34	48.68	1,634,499	+0.59(+1.22%)
Dec 18, 2019	48.53	48.58	47.97	48.09	3,395,011	-0.33(-0.68%)
Dec 17, 2019	49.01	49.14	48.37	48.42	5,006,663	-4.84(-9.09%)
Dec 16, 2019	53.17	53.40	53.03	53.27	1,069,819	+0.83(+1.59%)
Dec 13, 2019	52.22	52.45	52.09	52.43	1,232,505	+1.25(+2.44%)
Dec 12, 2019	51.43	51.52	51.02	51.18	1,104,815	-0.12(-0.23%)
Dec 11, 2019	51.42	51.54	51.22	51.30	988,644	-0.28(-0.55%)
Dec 10, 2019	51.72	51.86	51.53	51.59	532,013	-0.22(-0.43%)
Dec 09, 2019	51.75	51.87	51.58	51.81	606,604	+0.35(+0.69%)
Dec 06, 2019	51.42	51.61	51.25	51.46	887,999	+0.39(+0.76%)
Dec 05, 2019	51.05	51.10	50.83	51.07	788,597	-0.14(-0.27%)
Dec 04, 2019	51.09	51.26	51.01	51.21	737,701	+0.28(+0.56%)
Dec 03, 2019	50.76	50.95	50.71	50.92	946,773	-0.08(-0.15%)
Dec 02, 2019	50.98	51.03	50.58	51.00	1,014,400	-0.18(-0.35%)
Nov 29, 2019	50.97	51.21	50.92	51.18	371,936	+0.39(+0.76%)
Nov 27, 2019	50.68	50.86	50.52	50.80	924,495	+0.08(+0.15%)
Nov 26, 2019	50.64	50.92	50.58	50.72	853,133	+0.32(+0.63%)
Nov 25, 2019	50.19	50.44	50.13	50.40	1,391,274	+0.32(+0.64%)
Nov 22, 2019	50.17	50.25	50.02	50.08	561,973	+0.02(+0.03%)
Nov 21, 2019	50.20	50.37	49.93	50.06	772,772	-0.52(-1.02%)
Nov 20, 2019	50.41	50.66	50.38	50.58	936,194	-0.20(-0.39%)
Nov 19, 2019	50.98	51.03	50.72	50.78	722,830	-0.11(-0.22%)
Nov 18, 2019	50.99	51.22	50.83	50.89	792,841	+0.10(+0.20%)
Nov 15, 2019	50.54	50.90	50.48	50.79	750,266	-0.23(-0.46%)
Nov 14, 2019	50.93	51.15	50.89	51.02	1,268,537	-0.34(-0.67%)
Nov 13, 2019	51.17	51.40	51.04	51.36	759,583	+0.50(+0.98%)
Nov 12, 2019	51.11	51.16	50.76	50.86	953,712	-0.36(-0.71%)
Nov 11, 2019	51.11	51.26	50.97	51.23	669,872	-0.36(-0.70%)
Nov 08, 2019	51.72	51.89	51.40	51.59	796,061	+0.25(+0.49%)
Nov 07, 2019	51.68	51.70	51.27	51.34	705,910	-0.62(-1.19%)
Nov 06, 2019	52.11	52.16	51.87	51.96	702,609	+0.82(+1.60%)
Nov 05, 2019	50.98	51.18	50.87	51.14	918,026	+0.40(+0.78%)
Nov 04, 2019	51.23	51.34	50.65	50.74	813,066	-0.66(-1.29%)

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.