Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	52.13	52.58	51.49	51.79	851,800	-0.57(-1.09%)
Jan 30, 2020	51.85	52.42	51.64	52.36	376,634	+0.30(+0.58%)
Jan 29, 2020	52.54	52.64	52.03	52.06	480,968	-0.34(-0.65%)
Jan 28, 2020	52.29	52.50	51.91	52.40	869,148	+0.22(+0.42%)
Jan 27, 2020	51.74	52.48	51.74	52.18	579,516	-0.03(-0.06%)
Jan 24, 2020	52.54	52.81	52.08	52.21	590,600	-0.09(-0.17%)
Jan 23, 2020	51.60	52.97	51.51	52.30	1,247,732	+0.37(+0.71%)
Jan 22, 2020	51.47	52.05	51.35	51.93	2,076,520	+0.62(+1.21%)
Jan 21, 2020	51.86	52.00	51.22	51.31	617,683	-0.50(-0.97%)
Jan 17, 2020	52.05	52.09	51.49	51.81	1,002,800	+0.09(+0.17%)
Jan 16, 2020	51.55	52.06	51.38	51.72	505,889	+0.47(+0.92%)
Jan 15, 2020	50.82	51.50	50.82	51.25	838,288	+0.39(+0.77%)
Jan 14, 2020	50.41	51.14	50.38	50.86	851,206	+0.27(+0.53%)
Jan 13, 2020	51.98	52.31	50.40	50.59	1,264,318	-1.47(-2.82%)
Jan 10, 2020	52.28	52.44	51.90	52.06	623,200	-0.36(-0.69%)
Jan 09, 2020	52.33	52.53	52.15	52.42	499,144	+0.15(+0.29%)
Jan 08, 2020	52.08	52.68	51.89	52.27	561,058	+0.36(+0.69%)
Jan 07, 2020	52.15	52.42	51.75	51.91	667,661	-0.45(-0.86%)
Jan 06, 2020	51.83	52.42	51.27	52.36	1,118,805	+1.13(+2.21%)
Jan 03, 2020	51.16	51.55	50.91	51.23	625,900	-0.36(-0.70%)
Jan 02, 2020	51.56	51.61	50.45	51.59	1,112,235	+0.11(+0.21%)
Dec 31, 2019	51.28	51.78	51.28	51.48	720,600	-0.03(-0.06%)
Dec 30, 2019	51.00	51.60	50.77	51.51	425,274	+0.36(+0.70%)
Dec 27, 2019	51.02	51.44	50.78	51.15	540,200	+0.22(+0.43%)
Dec 26, 2019	51.00	51.13	50.67	50.93	309,965	-0.09(-0.18%)
Dec 24, 2019	51.07	51.13	50.54	51.02	183,200	+0.06(+0.12%)
Dec 23, 2019	51.39	51.59	50.27	50.96	1,060,067	+1.84(+3.75%)
Dec 20, 2019	48.40	49.22	48.03	49.12	1,105,700	+0.81(+1.68%)
Dec 19, 2019	48.34	48.97	48.21	48.31	866,662	-0.16(-0.33%)
Dec 18, 2019	48.94	49.05	48.24	48.47	1,004,864	-0.40(-0.82%)
Dec 17, 2019	48.26	48.99	47.94	48.87	1,042,070	+0.56(+1.16%)
Dec 16, 2019	47.49	48.38	47.26	48.31	1,332,148	+1.07(+2.27%)
Dec 13, 2019	46.35	47.28	46.13	47.24	809,400	+0.64(+1.37%)
Dec 12, 2019	47.25	47.48	46.58	46.60	1,111,552	-0.57(-1.21%)
Dec 11, 2019	47.48	47.75	46.74	47.17	866,464	-0.28(-0.59%)
Dec 10, 2019	47.36	47.72	47.22	47.45	986,211	+0.00(+0.00%)
Dec 09, 2019	47.30	47.52	47.04	47.45	1,030,507	+0.23(+0.49%)
Dec 06, 2019	47.06	47.44	46.80	47.22	562,600	+0.55(+1.18%)
Dec 05, 2019	46.84	47.03	46.38	46.67	637,324	-0.03(-0.06%)
Dec 04, 2019	46.74	47.00	46.54	46.70	540,750	+0.10(+0.21%)
Dec 03, 2019	46.37	46.67	46.00	46.60	598,478	-0.09(-0.19%)
Dec 02, 2019	47.00	47.22	45.74	46.69	1,001,562	-0.37(-0.79%)
Nov 29, 2019	47.58	47.67	46.93	47.06	344,900	-0.44(-0.93%)
Nov 27, 2019	47.36	47.58	46.80	47.50	463,900	+0.24(+0.51%)
Nov 26, 2019	47.05	47.35	46.77	47.26	1,043,882	+0.14(+0.30%)
Nov 25, 2019	45.60	47.14	45.60	47.12	1,145,069	+1.67(+3.67%)
Nov 22, 2019	44.82	45.80	44.70	45.45	1,655,700	+0.85(+1.91%)
Nov 21, 2019	45.36	45.89	44.46	44.60	5,803,326	-0.10(-0.22%)
Nov 20, 2019	44.75	45.36	44.37	44.70	807,588	-0.13(-0.29%)
Nov 19, 2019	45.82	45.82	44.31	44.83	656,588	-1.34(-2.90%)
Nov 18, 2019	45.89	46.26	45.44	46.17	514,253	-0.02(-0.04%)
Nov 15, 2019	46.35	46.49	45.64	46.19	391,600	+0.02(+0.04%)
Nov 14, 2019	45.62	46.42	45.62	46.17	532,409	+0.43(+0.94%)
Nov 13, 2019	45.15	45.79	44.75	45.74	547,300	+0.42(+0.93%)
Nov 12, 2019	44.84	45.37	44.28	45.32	634,174	+0.62(+1.39%)
Nov 11, 2019	43.97	44.70	43.88	44.70	465,485	+0.56(+1.27%)
Nov 08, 2019	45.51	45.71	44.00	44.14	714,000	-1.61(-3.52%)
Nov 07, 2019	45.13	45.98	45.10	45.75	1,228,021	+0.69(+1.53%)
Nov 06, 2019	44.50	45.88	42.84	45.06	1,724,466	+1.89(+4.38%)
Nov 05, 2019	43.42	43.97	43.02	43.17	788,209	+0.03(+0.07%)
Nov 04, 2019	43.65	43.75	42.86	43.14	474,633	-0.37(-0.85%)

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.