Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	50.36	50.36	49.81	50.01	116,664	-0.81(-1.60%)
Jan 30, 2020	50.46	50.83	50.33	50.83	55,633	+0.00(+0.00%)
Jan 29, 2020	50.93	51.02	50.80	50.83	65,441	-0.02(-0.03%)
Jan 28, 2020	50.59	50.90	50.53	50.84	34,343	+0.40(+0.79%)
Jan 27, 2020	50.40	50.62	50.24	50.45	122,842	-0.94(-1.83%)
Jan 24, 2020	51.78	51.78	51.25	51.39	133,574	-0.18(-0.34%)
Jan 23, 2020	51.63	51.63	51.25	51.57	128,291	-0.11(-0.22%)
Jan 22, 2020	51.84	51.84	51.64	51.68	107,220	+0.04(+0.09%)
Jan 21, 2020	51.78	51.89	51.42	51.64	2,147,514	-0.36(-0.69%)
Jan 17, 2020	51.93	52.00	51.82	52.00	92,037	+0.22(+0.43%)
Jan 16, 2020	51.67	51.79	51.51	51.78	76,074	+0.15(+0.29%)
Jan 15, 2020	51.55	51.68	51.52	51.63	146,903	+0.13(+0.26%)
Jan 14, 2020	51.43	51.65	51.42	51.49	100,870	-0.05(-0.10%)
Jan 13, 2020	51.35	51.55	51.24	51.55	55,678	+0.26(+0.50%)
Jan 10, 2020	51.44	51.49	51.23	51.29	115,302	-0.24(-0.46%)
Jan 09, 2020	51.38	51.53	51.32	51.53	88,560	+0.19(+0.38%)
Jan 08, 2020	51.14	51.46	51.14	51.34	73,342	+0.16(+0.31%)
Jan 07, 2020	51.28	51.35	51.16	51.18	109,473	-0.15(-0.29%)
Jan 06, 2020	51.10	51.37	51.10	51.33	193,988	+0.13(+0.26%)
Jan 03, 2020	51.07	51.41	51.07	51.20	126,197	-0.45(-0.87%)
Jan 02, 2020	51.68	51.72	51.47	51.64	208,332	+0.39(+0.76%)
Dec 31, 2019	51.15	51.33	51.03	51.26	229,356	+0.18(+0.34%)
Dec 30, 2019	51.42	51.46	51.05	51.08	48,359	-0.26(-0.50%)
Dec 27, 2019	51.49	51.49	51.33	51.34	84,207	+0.06(+0.12%)
Dec 26, 2019	51.12	51.27	51.11	51.27	51,383	+0.36(+0.71%)
Dec 24, 2019	51.04	51.05	50.91	50.91	21,222	-0.18(-0.36%)
Dec 23, 2019	50.98	51.10	50.93	51.10	161,116	+0.23(+0.45%)
Dec 20, 2019	51.05	51.11	50.87	50.87	2,367,676	-0.12(-0.24%)
Dec 19, 2019	50.89	50.99	50.84	50.99	37,835	+0.07(+0.14%)
Dec 18, 2019	50.98	50.98	50.88	50.92	159,449	-0.11(-0.22%)
Dec 17, 2019	51.06	51.14	51.02	51.04	46,576	-0.30(-0.58%)
Dec 16, 2019	51.24	51.35	51.08	51.34	129,271	+0.58(+1.14%)
Dec 13, 2019	50.68	50.95	50.58	50.76	73,833	+0.30(+0.60%)
Dec 12, 2019	50.08	50.48	50.06	50.46	75,856	+0.30(+0.59%)
Dec 11, 2019	49.88	50.18	49.88	50.16	66,410	+0.30(+0.61%)
Dec 10, 2019	49.82	49.99	49.72	49.86	90,918	-0.03(-0.05%)
Dec 09, 2019	50.01	50.08	49.83	49.88	143,129	-0.12(-0.24%)
Dec 06, 2019	50.05	50.12	50.01	50.01	87,404	+0.30(+0.61%)
Dec 05, 2019	49.81	49.81	49.62	49.70	70,716	-0.08(-0.16%)
Dec 04, 2019	49.61	49.78	49.61	49.78	70,507	+0.50(+1.02%)
Dec 03, 2019	49.05	49.30	48.94	49.28	76,514	-0.16(-0.32%)
Dec 02, 2019	49.68	49.68	49.27	49.43	75,111	-0.30(-0.61%)
Nov 29, 2019	49.75	49.82	49.70	49.74	30,821	-0.29(-0.57%)
Nov 27, 2019	49.95	50.05	49.93	50.02	24,151	+0.10(+0.21%)
Nov 26, 2019	49.83	49.93	49.82	49.92	1,431,140	+0.01(+0.02%)
Nov 25, 2019	49.77	49.91	49.75	49.91	29,773	+0.39(+0.79%)
Nov 22, 2019	49.62	49.69	49.45	49.52	1,586,153	+0.03(+0.05%)
Nov 21, 2019	49.48	49.55	49.37	49.49	29,506	-0.02(-0.03%)
Nov 20, 2019	49.55	49.67	49.39	49.51	79,896	-0.29(-0.58%)
Nov 19, 2019	50.00	50.00	49.72	49.80	64,477	-0.02(-0.05%)
Nov 18, 2019	49.73	49.92	49.69	49.82	39,558	+0.01(+0.02%)
Nov 15, 2019	49.63	49.82	49.63	49.82	22,426	+0.30(+0.60%)
Nov 14, 2019	49.40	49.53	49.33	49.52	137,973	-0.14(-0.28%)
Nov 13, 2019	49.42	49.66	49.39	49.66	149,998	-0.09(-0.17%)
Nov 12, 2019	49.74	49.88	49.68	49.75	76,080	+0.01(+0.02%)
Nov 11, 2019	49.56	49.76	49.56	49.74	25,656	-0.02(-0.05%)
Nov 08, 2019	49.68	49.77	49.64	49.76	42,781	-0.12(-0.23%)
Nov 07, 2019	49.89	49.97	49.84	49.88	59,626	+0.15(+0.30%)
Nov 06, 2019	49.67	49.74	49.59	49.73	46,283	+0.05(+0.11%)
Nov 05, 2019	49.68	49.81	49.56	49.67	61,339	-0.04(-0.07%)
Nov 04, 2019	49.82	49.83	49.64	49.71	167,753	+0.23(+0.46%)

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.