Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	61.01	61.41	59.47	59.69	846,033	-1.54(-2.52%)
Jan 30, 2020	60.53	61.28	60.41	61.24	495,620	+0.33(+0.54%)
Jan 29, 2020	60.88	61.40	60.67	60.91	671,237	+0.29(+0.48%)
Jan 28, 2020	60.07	60.95	59.66	60.61	1,320,489	+0.90(+1.51%)
Jan 27, 2020	60.23	60.83	59.48	59.71	1,134,686	-2.29(-3.70%)
Jan 24, 2020	61.81	62.35	61.44	62.00	1,501,538	+0.36(+0.58%)
Jan 23, 2020	61.46	61.74	61.05	61.64	1,440,215	+0.11(+0.18%)
Jan 22, 2020	60.25	61.59	60.16	61.53	1,716,076	+1.33(+2.20%)
Jan 21, 2020	59.86	60.44	59.69	60.20	1,297,931	+0.08(+0.13%)
Jan 17, 2020	60.17	60.23	59.66	60.13	1,153,941	+0.21(+0.35%)
Jan 16, 2020	59.34	60.02	59.16	59.92	1,442,773	+0.91(+1.54%)
Jan 15, 2020	58.77	59.48	58.57	59.01	1,145,109	+0.22(+0.37%)
Jan 14, 2020	59.19	59.61	58.66	58.79	1,841,127	-0.52(-0.88%)
Jan 13, 2020	59.22	59.44	58.81	59.31	1,222,654	+0.40(+0.68%)
Jan 10, 2020	59.80	59.95	58.80	58.92	1,562,761	-0.90(-1.50%)
Jan 09, 2020	59.36	59.88	58.85	59.82	1,449,041	+1.02(+1.74%)
Jan 08, 2020	58.35	59.21	58.28	58.79	1,686,983	+0.32(+0.55%)
Jan 07, 2020	58.36	58.73	58.10	58.47	1,407,061	+0.01(+0.02%)
Jan 06, 2020	57.44	58.68	57.44	58.46	3,361,654	+0.54(+0.93%)
Jan 03, 2020	57.83	58.31	57.57	57.92	1,527,716	-0.47(-0.81%)
Jan 02, 2020	58.66	59.09	57.99	58.40	1,408,118	+0.23(+0.39%)
Dec 31, 2019	57.66	58.28	57.36	58.17	929,423	+0.32(+0.56%)
Dec 30, 2019	58.40	58.41	57.35	57.85	617,447	-0.43(-0.73%)
Dec 27, 2019	58.20	58.37	57.76	58.27	562,298	+0.09(+0.16%)
Dec 26, 2019	58.03	58.40	57.83	58.18	438,706	+0.26(+0.44%)
Dec 24, 2019	57.79	58.05	57.61	57.92	401,536	-0.02(-0.03%)
Dec 23, 2019	57.80	58.02	57.60	57.94	1,357,983	+0.30(+0.53%)
Dec 20, 2019	58.02	58.19	57.44	57.64	1,984,352	-0.12(-0.21%)
Dec 19, 2019	57.60	57.90	57.31	57.76	2,824,046	-0.01(-0.02%)
Dec 18, 2019	56.77	57.95	56.51	57.77	2,028,024	+0.83(+1.46%)
Dec 17, 2019	57.00	57.08	56.38	56.94	1,424,537	-0.07(-0.12%)
Dec 16, 2019	56.04	57.27	55.62	57.00	1,514,250	+1.06(+1.90%)
Dec 13, 2019	55.93	56.18	55.58	55.94	1,333,598	+0.15(+0.27%)
Dec 12, 2019	55.50	56.12	55.34	55.79	693,739	+0.30(+0.55%)
Dec 11, 2019	55.50	55.59	55.12	55.49	1,117,008	-0.02(-0.03%)
Dec 10, 2019	56.00	56.18	55.33	55.51	1,042,004	-0.56(-1.00%)
Dec 09, 2019	56.23	56.75	56.05	56.06	967,112	-0.45(-0.79%)
Dec 06, 2019	56.63	56.82	56.29	56.51	1,102,852	+0.54(+0.96%)
Dec 05, 2019	56.22	56.40	55.92	55.97	927,341	-0.24(-0.42%)
Dec 04, 2019	56.06	56.49	55.65	56.21	881,197	+0.68(+1.23%)
Dec 03, 2019	55.05	55.61	54.91	55.52	1,227,298	-0.51(-0.91%)
Dec 02, 2019	56.83	57.02	55.89	56.04	1,159,598	-0.85(-1.50%)
Nov 29, 2019	57.01	57.38	56.86	56.89	829,672	-0.38(-0.67%)
Nov 27, 2019	57.34	57.52	55.79	57.27	1,337,730	+0.09(+0.15%)
Nov 26, 2019	56.76	57.38	56.56	57.19	1,724,212	+0.35(+0.61%)
Nov 25, 2019	56.73	57.40	56.71	56.84	1,207,666	+0.17(+0.30%)
Nov 22, 2019	56.61	57.18	56.15	56.67	1,178,222	+0.04(+0.07%)
Nov 21, 2019	56.40	56.69	55.82	56.63	1,488,858	+0.58(+1.03%)
Nov 20, 2019	56.11	56.56	55.66	56.05	1,322,761	-0.30(-0.54%)
Nov 19, 2019	55.71	56.58	55.58	56.36	2,210,923	+1.04(+1.88%)
Nov 18, 2019	55.08	55.68	54.81	55.32	3,169,560	+0.00(+0.00%)
Nov 15, 2019	55.33	55.62	54.94	55.32	2,635,584	+0.30(+0.55%)
Nov 14, 2019	54.59	55.35	54.51	55.01	2,944,607	+0.25(+0.45%)
Nov 13, 2019	54.43	55.02	54.00	54.77	2,331,725	-0.22(-0.40%)
Nov 12, 2019	55.21	55.72	54.81	54.98	1,376,947	-0.22(-0.39%)
Nov 11, 2019	54.26	55.28	53.94	55.20	1,005,182	+0.52(+0.95%)
Nov 08, 2019	54.08	54.69	53.52	54.68	1,502,104	+0.63(+1.17%)
Nov 07, 2019	54.37	54.85	53.93	54.05	1,351,882	-0.23(-0.42%)
Nov 06, 2019	54.56	54.64	54.02	54.28	1,469,792	-0.47(-0.86%)
Nov 05, 2019	53.21	55.09	52.70	54.75	1,784,600	-0.26(-0.48%)
Nov 04, 2019	54.52	55.26	53.72	55.01	2,491,749	+0.63(+1.16%)

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.