Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	42.64	43.07	40.79	41.11	183,800	-1.82(-4.24%)
Jan 30, 2020	44.65	45.30	42.70	42.93	180,437	-2.20(-4.87%)
Jan 29, 2020	45.27	45.96	44.55	45.13	238,267	-0.08(-0.18%)
Jan 28, 2020	44.75	45.34	44.21	45.21	174,259	+0.75(+1.69%)
Jan 27, 2020	43.46	44.71	43.19	44.46	179,822	+0.57(+1.30%)
Jan 24, 2020	45.78	45.97	43.41	43.89	206,100	-2.08(-4.52%)
Jan 23, 2020	45.53	46.20	45.16	45.97	202,713	+0.26(+0.57%)
Jan 22, 2020	45.89	46.11	45.00	45.71	461,094	-0.18(-0.39%)
Jan 21, 2020	46.60	47.50	45.18	45.89	236,296	+0.46(+1.01%)
Jan 17, 2020	47.44	47.44	45.26	45.43	114,400	-1.68(-3.57%)
Jan 16, 2020	47.88	48.24	45.33	47.11	209,145	-0.67(-1.40%)
Jan 15, 2020	49.32	49.73	47.68	47.78	179,541	-1.65(-3.34%)
Jan 14, 2020	49.51	49.61	48.42	49.43	240,812	-0.30(-0.60%)
Jan 13, 2020	50.03	50.31	49.00	49.73	183,353	-0.07(-0.14%)
Jan 10, 2020	52.08	52.08	49.71	49.80	189,600	-0.33(-0.66%)
Jan 09, 2020	52.01	52.01	50.00	50.13	157,136	-1.76(-3.39%)
Jan 08, 2020	53.13	53.13	51.61	51.89	125,165	-1.03(-1.95%)
Jan 07, 2020	53.64	54.07	52.14	52.92	137,993	-1.14(-2.11%)
Jan 06, 2020	52.40	55.10	51.54	54.06	266,457	+2.38(+4.61%)
Jan 03, 2020	51.80	52.27	51.26	51.68	132,300	-0.72(-1.37%)
Jan 02, 2020	52.10	52.69	51.15	52.40	131,518	+0.55(+1.06%)
Dec 31, 2019	52.10	53.05	51.80	51.85	131,800	-0.42(-0.80%)
Dec 30, 2019	52.90	53.30	51.89	52.27	127,069	-0.56(-1.06%)
Dec 27, 2019	52.89	53.40	52.29	52.83	142,500	-0.16(-0.30%)
Dec 26, 2019	52.82	53.13	52.31	52.99	125,088	-0.01(-0.02%)
Dec 24, 2019	52.33	53.13	51.88	53.00	45,000	+0.71(+1.36%)
Dec 23, 2019	52.44	52.65	51.37	52.29	191,095	-0.14(-0.27%)
Dec 20, 2019	53.22	53.22	52.27	52.43	707,400	-0.69(-1.30%)
Dec 19, 2019	53.43	53.73	52.64	53.12	79,603	-0.24(-0.45%)
Dec 18, 2019	54.44	54.80	53.07	53.36	164,684	-0.98(-1.80%)
Dec 17, 2019	54.00	54.49	53.54	54.34	100,594	+0.53(+0.98%)
Dec 16, 2019	53.57	54.99	53.33	53.81	165,492	+0.66(+1.24%)
Dec 13, 2019	53.49	53.67	52.08	53.15	240,000	-0.35(-0.65%)
Dec 12, 2019	54.18	54.98	53.31	53.50	93,084	-0.75(-1.38%)
Dec 11, 2019	55.57	55.78	53.97	54.25	119,911	-1.17(-2.11%)
Dec 10, 2019	55.47	56.81	54.82	55.42	134,772	-0.12(-0.22%)
Dec 09, 2019	57.33	58.20	55.44	55.54	145,812	-1.94(-3.38%)
Dec 06, 2019	57.08	58.73	57.01	57.48	149,500	+0.43(+0.75%)
Dec 05, 2019	57.18	57.89	56.68	57.05	171,827	-0.01(-0.02%)
Dec 04, 2019	57.00	57.97	56.91	57.06	136,690	+0.17(+0.30%)
Dec 03, 2019	56.48	57.17	55.14	56.89	182,722	+0.32(+0.57%)
Dec 02, 2019	57.60	58.00	56.03	56.57	162,260	-1.23(-2.13%)
Nov 29, 2019	57.27	57.94	56.70	57.80	50,100	+0.30(+0.52%)
Nov 27, 2019	57.93	58.33	57.17	57.50	99,000	-0.11(-0.19%)
Nov 26, 2019	58.38	58.44	57.46	57.61	112,747	-0.76(-1.30%)
Nov 25, 2019	57.67	58.78	57.63	58.37	105,800	+0.77(+1.34%)
Nov 22, 2019	58.15	58.36	57.38	57.60	110,900	-0.63(-1.08%)
Nov 21, 2019	58.34	58.55	57.10	58.23	121,648	-0.27(-0.46%)
Nov 20, 2019	59.75	61.03	58.29	58.50	140,798	-1.63(-2.71%)
Nov 19, 2019	60.46	61.25	60.13	60.13	101,634	+0.04(+0.07%)
Nov 18, 2019	59.92	60.80	59.90	60.09	87,046	+0.08(+0.13%)
Nov 15, 2019	60.11	60.43	58.63	60.01	87,200	+0.24(+0.40%)
Nov 14, 2019	60.80	60.91	59.76	59.77	85,003	-0.76(-1.26%)
Nov 13, 2019	59.98	60.87	58.95	60.53	124,023	+0.08(+0.13%)
Nov 12, 2019	60.23	61.39	60.18	60.45	98,707	+0.22(+0.37%)
Nov 11, 2019	60.01	60.54	59.31	60.23	130,848	+0.01(+0.02%)
Nov 08, 2019	60.13	60.49	58.98	60.22	158,900	-0.19(-0.31%)
Nov 07, 2019	60.92	61.43	60.16	60.41	134,355	-0.07(-0.12%)
Nov 06, 2019	62.30	62.34	60.28	60.48	195,629	-2.13(-3.40%)
Nov 05, 2019	64.68	67.09	62.01	62.61	274,925	-4.12(-6.17%)
Nov 04, 2019	69.01	69.01	66.63	66.73	186,457	-1.80(-2.63%)

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.