Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	54.29	54.40	53.98	54.22	447,195	-0.34(-0.63%)
Jan 30, 2020	54.37	54.63	54.13	54.56	562,712	+0.33(+0.60%)
Jan 29, 2020	54.11	54.29	54.05	54.23	1,155,333	+0.20(+0.36%)
Jan 28, 2020	53.59	54.12	53.55	54.04	667,769	+0.49(+0.92%)
Jan 27, 2020	54.13	54.26	53.47	53.55	686,443	-0.68(-1.25%)
Jan 24, 2020	54.23	54.36	54.04	54.22	800,256	+0.79(+1.47%)
Jan 23, 2020	53.11	53.50	52.91	53.44	1,131,989	+0.29(+0.54%)
Jan 22, 2020	53.19	53.44	53.07	53.15	779,190	+0.56(+1.07%)
Jan 21, 2020	52.43	52.69	52.27	52.59	928,827	+0.61(+1.18%)
Jan 17, 2020	51.75	52.06	51.69	51.97	906,248	+0.77(+1.50%)
Jan 16, 2020	51.31	51.32	51.10	51.21	642,481	+0.23(+0.45%)
Jan 15, 2020	50.56	51.02	50.54	50.98	1,416,285	+0.92(+1.83%)
Jan 14, 2020	50.11	50.23	49.82	50.06	606,703	+0.07(+0.15%)
Jan 13, 2020	50.01	50.10	49.85	49.99	562,744	+0.05(+0.10%)
Jan 10, 2020	49.85	50.09	49.85	49.94	627,760	-0.12(-0.25%)
Jan 09, 2020	49.98	50.12	49.93	50.06	965,071	-0.34(-0.68%)
Jan 08, 2020	50.24	50.54	50.20	50.40	425,835	-0.23(-0.45%)
Jan 07, 2020	50.94	50.94	50.47	50.63	723,335	-0.22(-0.43%)
Jan 06, 2020	50.88	51.06	50.80	50.85	558,223	-0.02(-0.05%)
Jan 03, 2020	50.70	51.06	50.70	50.88	362,108	-0.11(-0.22%)
Jan 02, 2020	51.29	51.49	50.82	50.99	552,905	-0.27(-0.53%)
Dec 31, 2019	51.14	51.32	51.03	51.26	217,729	+0.02(+0.03%)
Dec 30, 2019	51.39	51.41	51.14	51.25	335,091	-0.22(-0.43%)
Dec 27, 2019	51.39	51.52	51.32	51.47	332,278	+0.23(+0.45%)
Dec 26, 2019	51.09	51.30	51.03	51.24	186,755	+0.17(+0.34%)
Dec 24, 2019	50.94	51.16	50.72	51.07	159,904	-0.02(-0.05%)
Dec 23, 2019	51.18	51.35	50.91	51.09	393,935	-0.16(-0.30%)
Dec 20, 2019	51.07	51.48	51.04	51.25	1,798,438	+0.31(+0.61%)
Dec 19, 2019	50.95	51.08	50.78	50.94	2,878,456	-0.16(-0.30%)
Dec 18, 2019	51.08	51.24	50.76	51.09	1,512,262	-0.15(-0.29%)
Dec 17, 2019	51.01	51.27	50.87	51.24	1,075,736	+0.10(+0.19%)
Dec 16, 2019	50.61	51.19	50.61	51.14	916,402	+0.52(+1.03%)
Dec 13, 2019	51.08	51.09	50.14	50.62	3,519,492	+3.00(+6.30%)
Dec 12, 2019	47.74	47.85	47.29	47.62	924,640	-0.80(-1.66%)
Dec 11, 2019	47.99	48.45	47.95	48.42	704,853	+0.62(+1.30%)
Dec 10, 2019	47.83	47.93	47.72	47.80	464,466	-0.03(-0.07%)
Dec 09, 2019	47.89	47.94	47.75	47.83	679,565	+0.07(+0.14%)
Dec 06, 2019	47.61	47.85	47.56	47.76	645,486	+0.28(+0.59%)
Dec 05, 2019	47.37	47.50	47.27	47.48	1,248,911	+0.43(+0.90%)
Dec 04, 2019	46.86	47.10	46.86	47.06	1,039,013	+0.43(+0.93%)
Dec 03, 2019	46.44	46.73	46.39	46.63	446,506	+0.11(+0.23%)
Dec 02, 2019	46.86	46.94	46.40	46.52	594,982	-0.48(-1.03%)
Nov 29, 2019	47.16	47.27	46.92	47.00	284,111	-0.69(-1.44%)
Nov 27, 2019	47.63	47.81	47.53	47.69	702,333	+0.60(+1.28%)
Nov 26, 2019	47.14	47.17	46.79	47.09	821,402	-0.25(-0.53%)
Nov 25, 2019	46.99	47.37	46.83	47.33	1,229,186	+0.92(+1.97%)
Nov 22, 2019	46.31	46.48	46.05	46.42	457,728	+0.31(+0.66%)
Nov 21, 2019	46.07	46.13	45.60	46.11	512,737	-0.06(-0.14%)
Nov 20, 2019	46.28	46.48	46.07	46.18	384,770	-0.55(-1.19%)
Nov 19, 2019	46.93	46.99	46.49	46.73	448,304	-0.19(-0.41%)
Nov 18, 2019	47.39	47.58	46.89	46.92	580,552	+0.55(+1.19%)
Nov 15, 2019	46.08	46.48	46.07	46.37	686,094	+0.27(+0.57%)
Nov 14, 2019	46.45	46.60	46.03	46.11	741,148	+0.34(+0.74%)
Nov 13, 2019	45.64	45.95	45.54	45.77	855,499	+0.22(+0.48%)
Nov 12, 2019	45.78	45.87	45.46	45.55	1,402,367	-0.04(-0.09%)
Nov 11, 2019	45.78	45.87	45.58	45.59	346,574	-0.15(-0.33%)
Nov 08, 2019	45.85	45.94	45.57	45.74	461,588	+0.06(+0.12%)
Nov 07, 2019	45.99	45.99	45.49	45.69	806,681	-0.45(-0.97%)
Nov 06, 2019	46.42	46.44	46.11	46.14	788,328	+0.14(+0.31%)
Nov 05, 2019	46.11	46.29	45.87	45.99	388,056	-0.25(-0.54%)
Nov 04, 2019	46.83	46.84	46.18	46.24	606,322	-0.43(-0.93%)

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.