Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	48.85	49.13	48.25	48.42	2,793,330	-1.05(-2.11%)
Jan 30, 2020	48.56	49.51	48.56	49.47	3,481,329	+0.40(+0.81%)
Jan 29, 2020	50.16	50.44	49.06	49.07	2,259,149	-0.93(-1.85%)
Jan 28, 2020	50.16	50.60	49.80	50.00	2,145,722	+0.34(+0.69%)
Jan 27, 2020	50.19	51.03	49.64	49.66	3,113,890	-1.59(-3.11%)
Jan 24, 2020	52.19	52.19	50.65	51.25	1,859,020	-1.00(-1.91%)
Jan 23, 2020	52.53	52.54	51.35	52.24	2,537,545	-0.32(-0.62%)
Jan 22, 2020	52.80	53.36	52.43	52.57	2,116,230	+0.07(+0.14%)
Jan 21, 2020	52.37	52.95	51.71	52.50	3,352,076	-1.91(-3.51%)
Jan 17, 2020	54.38	54.70	53.92	54.41	2,710,598	+0.38(+0.70%)
Jan 16, 2020	53.46	54.27	53.39	54.03	2,350,856	+1.00(+1.88%)
Jan 15, 2020	53.92	53.95	52.85	53.03	2,327,591	-1.56(-2.86%)
Jan 14, 2020	54.47	54.81	54.31	54.59	1,310,186	+0.16(+0.29%)
Jan 13, 2020	54.34	54.50	53.81	54.43	1,561,197	+0.26(+0.48%)
Jan 10, 2020	55.31	55.31	54.11	54.17	2,015,896	-1.12(-2.02%)
Jan 09, 2020	55.50	55.64	54.94	55.28	1,834,336	+0.12(+0.22%)
Jan 08, 2020	54.97	55.59	54.79	55.17	1,388,547	+0.40(+0.74%)
Jan 07, 2020	54.90	55.06	54.25	54.76	1,670,630	-0.36(-0.66%)
Jan 06, 2020	54.98	55.40	54.61	55.13	1,372,805	-0.82(-1.46%)
Jan 03, 2020	55.93	56.08	55.09	55.94	1,444,220	-0.86(-1.52%)
Jan 02, 2020	57.00	57.19	56.01	56.80	1,840,321	+0.00(+0.00%)
Dec 31, 2019	56.39	56.88	56.35	56.80	1,410,622	+0.28(+0.49%)
Dec 30, 2019	56.79	56.88	56.43	56.53	1,467,399	+0.13(+0.22%)
Dec 27, 2019	57.07	57.07	56.29	56.40	921,679	-0.47(-0.82%)
Dec 26, 2019	56.95	56.99	56.49	56.87	880,598	+0.03(+0.06%)
Dec 24, 2019	56.84	56.88	56.43	56.84	633,315	+0.09(+0.15%)
Dec 23, 2019	56.98	57.00	56.46	56.75	1,334,698	-0.10(-0.18%)
Dec 20, 2019	56.86	57.21	56.56	56.85	3,956,387	+0.20(+0.35%)
Dec 19, 2019	57.11	57.26	56.49	56.65	1,807,197	-0.47(-0.82%)
Dec 18, 2019	57.79	57.89	57.09	57.12	1,640,884	-0.48(-0.84%)
Dec 17, 2019	57.11	57.76	56.65	57.60	1,941,186	+0.72(+1.27%)
Dec 16, 2019	57.72	58.14	56.87	56.88	3,581,815	-0.06(-0.11%)
Dec 13, 2019	57.02	57.63	56.08	56.95	2,535,533	-0.19(-0.33%)
Dec 12, 2019	54.99	57.36	54.99	57.14	2,565,595	+2.41(+4.40%)
Dec 11, 2019	54.90	55.20	54.51	54.73	2,433,839	-0.09(-0.16%)
Dec 10, 2019	55.32	55.70	54.75	54.82	2,458,588	-0.66(-1.19%)
Dec 09, 2019	55.66	56.26	55.40	55.48	2,823,061	-0.49(-0.87%)
Dec 06, 2019	56.46	56.81	55.95	55.96	1,523,005	+0.64(+1.15%)
Dec 05, 2019	55.33	55.59	55.01	55.33	1,560,928	+0.34(+0.63%)
Dec 04, 2019	54.25	55.30	54.25	54.98	1,290,540	+0.92(+1.70%)
Dec 03, 2019	54.13	54.21	53.42	54.06	1,607,981	-0.90(-1.64%)
Dec 02, 2019	55.57	55.96	54.81	54.97	1,532,090	-0.24(-0.44%)
Nov 29, 2019	55.66	55.73	55.10	55.21	464,859	-0.42(-0.75%)
Nov 27, 2019	55.62	55.94	55.22	55.62	1,266,025	+0.49(+0.90%)
Nov 26, 2019	54.73	55.17	54.72	55.13	2,181,061	-0.16(-0.28%)
Nov 25, 2019	54.97	55.49	54.63	55.29	1,305,452	+0.47(+0.86%)
Nov 22, 2019	54.45	55.30	54.16	54.82	1,298,291	+0.67(+1.23%)
Nov 21, 2019	54.60	54.64	53.91	54.15	1,305,513	-0.18(-0.33%)
Nov 20, 2019	53.83	54.61	53.39	54.33	1,925,993	-0.13(-0.23%)
Nov 19, 2019	54.57	54.89	54.30	54.46	1,718,127	+0.21(+0.39%)
Nov 18, 2019	54.61	54.76	53.90	54.24	1,481,482	-0.61(-1.11%)
Nov 15, 2019	54.92	55.07	54.46	54.86	1,040,928	+0.31(+0.58%)
Nov 14, 2019	54.58	54.82	53.81	54.54	1,310,928	-0.38(-0.69%)
Nov 13, 2019	55.28	55.46	54.53	54.92	1,366,106	-1.08(-1.93%)
Nov 12, 2019	56.02	56.41	55.61	56.00	1,609,782	-0.03(-0.06%)
Nov 11, 2019	55.71	56.28	55.64	56.03	605,456	-0.29(-0.52%)
Nov 08, 2019	56.06	56.42	55.60	56.32	1,244,726	+0.04(+0.07%)
Nov 07, 2019	55.86	56.93	55.82	56.28	1,857,149	+1.12(+2.03%)
Nov 06, 2019	55.73	55.73	54.29	55.16	2,056,975	-0.64(-1.15%)
Nov 05, 2019	55.41	56.39	55.29	55.80	1,788,954	+0.85(+1.54%)
Nov 04, 2019	53.70	55.04	53.57	54.96	2,702,335	+1.94(+3.65%)

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.