Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.80	47.91	46.64	46.86	12,691,380	-1.41(-2.92%)
Jan 30, 2020	50.58	50.65	47.36	48.27	24,962,032	-4.55(-8.62%)
Jan 29, 2020	53.25	53.92	52.71	52.82	5,273,471	-0.23(-0.43%)
Jan 28, 2020	52.96	53.48	52.71	53.05	5,372,422	-0.25(-0.46%)
Jan 27, 2020	53.30	53.56	52.53	53.30	7,353,378	-1.08(-1.99%)
Jan 24, 2020	55.43	55.48	54.28	54.38	4,811,060	-1.05(-1.90%)
Jan 23, 2020	55.64	55.78	54.95	55.43	5,594,739	-0.22(-0.39%)
Jan 22, 2020	56.51	56.59	55.37	55.65	5,949,101	-0.92(-1.62%)
Jan 21, 2020	56.24	56.69	56.05	56.57	7,473,403	+0.20(+0.36%)
Jan 17, 2020	56.63	56.80	56.05	56.37	7,850,505	-0.13(-0.23%)
Jan 16, 2020	56.23	57.24	55.97	56.50	9,415,795	+0.51(+0.92%)
Jan 15, 2020	55.10	56.84	54.96	55.98	6,278,026	+0.89(+1.61%)
Jan 14, 2020	55.44	55.80	54.64	55.10	7,648,289	-0.21(-0.38%)
Jan 13, 2020	54.52	55.32	54.31	55.31	8,832,624	+0.63(+1.16%)
Jan 10, 2020	55.96	56.07	54.53	54.67	7,211,403	-1.14(-2.03%)
Jan 09, 2020	56.28	56.58	55.74	55.81	6,085,527	-0.50(-0.89%)
Jan 08, 2020	56.20	56.59	55.73	56.31	6,947,665	+0.67(+1.20%)
Jan 07, 2020	56.70	56.70	55.27	55.64	10,031,800	-0.87(-1.54%)
Jan 06, 2020	56.66	57.20	56.50	56.51	6,136,529	-0.40(-0.71%)
Jan 03, 2020	57.46	57.64	56.66	56.92	6,558,651	-1.23(-2.11%)
Jan 02, 2020	59.33	59.66	58.13	58.14	6,516,899	-0.64(-1.09%)
Dec 31, 2019	56.80	58.81	56.77	58.79	5,613,213	+1.75(+3.07%)
Dec 30, 2019	58.33	58.78	57.00	57.04	4,052,630	-1.32(-2.26%)
Dec 27, 2019	58.28	58.72	58.24	58.36	3,094,923	+0.00(+0.00%)
Dec 26, 2019	58.24	58.46	58.00	58.36	2,027,701	-0.05(-0.08%)
Dec 24, 2019	58.14	58.48	58.12	58.40	1,340,561	-0.13(-0.22%)
Dec 23, 2019	58.25	58.70	57.77	58.53	4,531,067	+0.34(+0.58%)
Dec 20, 2019	58.81	58.96	58.06	58.19	7,678,388	-0.37(-0.63%)
Dec 19, 2019	58.33	58.96	58.20	58.56	5,578,297	+0.04(+0.06%)
Dec 18, 2019	59.47	59.47	58.30	58.52	5,089,599	-0.28(-0.48%)
Dec 17, 2019	59.31	59.93	57.94	58.80	7,321,193	-0.61(-1.03%)
Dec 16, 2019	60.72	60.97	59.17	59.42	12,218,017	+0.08(+0.14%)
Dec 13, 2019	60.80	61.10	59.16	59.33	5,552,492	-1.27(-2.10%)
Dec 12, 2019	59.09	60.67	58.77	60.61	4,841,714	+1.70(+2.89%)
Dec 11, 2019	58.69	59.23	58.35	58.90	3,914,437	+0.27(+0.45%)
Dec 10, 2019	58.39	59.37	58.25	58.64	4,444,817	+0.18(+0.31%)
Dec 09, 2019	58.61	59.41	58.35	58.46	5,142,085	+0.23(+0.39%)
Dec 06, 2019	57.46	58.56	57.46	58.23	7,133,536	+1.47(+2.58%)
Dec 05, 2019	58.05	58.17	56.43	56.76	6,368,590	-0.71(-1.24%)
Dec 04, 2019	57.99	58.53	57.44	57.48	5,173,928	+0.18(+0.32%)
Dec 03, 2019	58.79	58.79	57.22	57.29	6,098,643	-2.10(-3.53%)
Dec 02, 2019	59.31	60.19	59.21	59.39	4,927,230	+0.05(+0.08%)
Nov 29, 2019	59.71	59.91	59.00	59.34	2,257,713	-0.73(-1.22%)
Nov 27, 2019	59.16	60.19	58.80	60.08	8,667,183	+0.77(+1.30%)
Nov 26, 2019	59.42	60.26	59.08	59.31	6,264,057	-0.12(-0.20%)
Nov 25, 2019	60.25	60.59	59.25	59.43	5,508,581	-0.57(-0.96%)
Nov 22, 2019	60.00	61.03	59.76	60.00	3,905,581	+0.13(+0.21%)
Nov 21, 2019	59.25	60.40	58.92	59.87	4,841,916	+0.58(+0.98%)
Nov 20, 2019	60.18	60.78	59.28	59.29	4,177,941	-0.88(-1.45%)
Nov 19, 2019	61.20	61.51	60.04	60.16	4,041,627	-0.77(-1.26%)
Nov 18, 2019	61.43	61.74	60.77	60.93	4,341,988	-0.72(-1.17%)
Nov 15, 2019	64.26	64.49	61.41	61.65	7,339,382	-2.15(-3.37%)
Nov 14, 2019	63.70	64.17	63.44	63.80	2,975,110	+0.05(+0.07%)
Nov 13, 2019	65.20	65.40	63.72	63.76	4,007,893	-2.42(-3.65%)
Nov 12, 2019	65.83	66.95	65.63	66.17	6,545,365	+0.38(+0.58%)
Nov 11, 2019	64.03	65.99	63.85	65.79	6,426,692	+0.96(+1.48%)
Nov 08, 2019	65.06	65.16	64.29	64.83	2,464,344	-0.44(-0.67%)
Nov 07, 2019	64.76	65.30	64.46	65.27	3,272,643	+1.17(+1.82%)
Nov 06, 2019	65.43	66.15	63.98	64.10	4,681,305	-1.87(-2.83%)
Nov 05, 2019	65.48	66.98	65.06	65.97	5,824,880	+0.98(+1.51%)
Nov 04, 2019	63.45	65.25	63.45	64.99	5,238,896	+1.51(+2.38%)

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.