Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	55.80	56.17	54.55	54.85	9,471,515	-1.14(-2.04%)
Jan 30, 2020	54.76	56.27	54.76	55.99	6,075,230	+0.25(+0.44%)
Jan 29, 2020	56.72	56.88	55.67	55.75	5,753,570	-0.82(-1.44%)
Jan 28, 2020	56.63	57.05	55.85	56.56	6,438,633	+1.15(+2.08%)
Jan 27, 2020	55.59	56.27	54.73	55.41	13,298,737	-2.46(-4.25%)
Jan 24, 2020	59.14	59.25	56.92	57.87	11,167,317	-1.44(-2.42%)
Jan 23, 2020	58.25	59.42	57.26	59.31	7,898,244	+0.62(+1.06%)
Jan 22, 2020	59.66	59.75	58.61	58.69	7,207,538	-0.69(-1.16%)
Jan 21, 2020	60.27	60.63	57.50	59.38	16,849,998	-1.66(-2.72%)
Jan 17, 2020	61.14	61.49	60.88	61.04	5,863,362	+0.15(+0.24%)
Jan 16, 2020	61.07	61.49	60.65	60.89	5,030,430	+0.26(+0.42%)
Jan 15, 2020	60.56	60.95	60.06	60.64	8,079,132	+0.17(+0.28%)
Jan 14, 2020	61.05	61.26	59.89	60.47	16,720,347	+1.93(+3.29%)
Jan 13, 2020	58.09	58.75	58.09	58.54	8,549,815	+0.25(+0.42%)
Jan 10, 2020	58.30	58.54	57.69	58.30	8,416,212	+0.28(+0.47%)
Jan 09, 2020	58.32	58.52	57.65	58.02	5,423,022	+0.11(+0.19%)
Jan 08, 2020	56.83	58.45	56.81	57.91	8,656,852	+1.22(+2.15%)
Jan 07, 2020	56.99	57.15	56.55	56.69	5,704,625	-0.05(-0.09%)
Jan 06, 2020	56.08	56.84	55.76	56.74	5,593,361	-0.39(-0.69%)
Jan 03, 2020	56.58	57.19	56.00	57.14	9,226,616	-0.96(-1.66%)
Jan 02, 2020	57.99	58.44	57.52	58.10	4,531,374	+0.55(+0.96%)
Dec 31, 2019	57.56	57.80	57.41	57.55	2,964,402	-0.18(-0.31%)
Dec 30, 2019	58.31	58.36	57.31	57.73	3,840,426	-0.41(-0.71%)
Dec 27, 2019	58.68	58.70	57.85	58.14	3,595,958	-0.47(-0.81%)
Dec 26, 2019	58.53	58.77	58.32	58.61	2,504,269	+0.17(+0.29%)
Dec 24, 2019	58.71	58.77	58.22	58.44	1,093,308	-0.05(-0.08%)
Dec 23, 2019	58.23	58.97	58.09	58.49	3,707,160	+0.46(+0.80%)
Dec 20, 2019	58.60	58.63	57.98	58.03	6,124,317	-0.17(-0.29%)
Dec 19, 2019	57.69	58.30	57.49	58.20	4,527,761	+0.55(+0.96%)
Dec 18, 2019	58.54	58.69	57.52	57.65	5,108,273	-0.11(-0.19%)
Dec 17, 2019	57.49	58.36	57.40	57.76	6,770,966	+0.27(+0.46%)
Dec 16, 2019	56.26	57.56	56.24	57.49	7,581,384	+1.66(+2.98%)
Dec 13, 2019	55.89	56.38	55.53	55.83	4,513,265	+0.04(+0.07%)
Dec 12, 2019	55.02	56.57	54.72	55.79	9,011,509	+1.58(+2.92%)
Dec 11, 2019	54.52	54.64	54.08	54.20	5,634,016	-0.44(-0.81%)
Dec 10, 2019	54.91	55.47	54.55	54.65	4,950,739	-0.27(-0.48%)
Dec 09, 2019	55.10	55.26	54.76	54.91	4,122,645	-0.33(-0.61%)
Dec 06, 2019	55.54	55.70	55.23	55.25	4,642,015	+0.26(+0.47%)
Dec 05, 2019	55.49	55.51	54.81	54.99	3,963,049	-0.18(-0.32%)
Dec 04, 2019	55.06	55.67	54.87	55.17	4,837,146	+0.43(+0.79%)
Dec 03, 2019	55.00	55.11	53.67	54.73	7,370,524	-1.11(-1.99%)
Dec 02, 2019	56.34	56.73	55.82	55.85	5,719,255	-0.55(-0.98%)
Nov 29, 2019	56.24	56.93	56.10	56.40	2,696,435	+0.24(+0.42%)
Nov 27, 2019	56.61	56.66	55.77	56.16	4,129,859	-0.38(-0.68%)
Nov 26, 2019	55.42	56.56	55.35	56.55	4,967,222	+1.09(+1.97%)
Nov 25, 2019	55.49	55.79	54.80	55.45	6,932,810	+0.24(+0.43%)
Nov 22, 2019	54.69	55.24	54.25	55.22	9,804,314	+0.79(+1.45%)
Nov 21, 2019	54.85	55.10	54.38	54.43	5,102,199	-0.35(-0.65%)
Nov 20, 2019	55.90	55.94	54.40	54.78	7,503,077	-1.11(-1.99%)
Nov 19, 2019	56.44	56.57	55.80	55.90	4,780,863	-0.28(-0.49%)
Nov 18, 2019	55.88	56.18	55.59	56.17	3,849,686	+0.23(+0.40%)
Nov 15, 2019	55.98	56.32	55.92	55.94	4,420,487	+0.30(+0.53%)
Nov 14, 2019	55.37	55.85	55.18	55.65	3,824,786	+0.05(+0.09%)
Nov 13, 2019	55.84	55.97	55.40	55.60	4,223,937	-0.71(-1.26%)
Nov 12, 2019	56.67	56.77	56.13	56.31	4,496,303	+0.01(+0.02%)
Nov 11, 2019	56.35	56.60	56.18	56.30	3,873,324	-0.36(-0.64%)
Nov 08, 2019	56.56	56.74	56.12	56.66	4,898,905	-0.08(-0.14%)
Nov 07, 2019	57.00	57.50	56.66	56.74	7,877,153	+0.08(+0.14%)
Nov 06, 2019	56.58	56.68	56.12	56.66	5,203,055	+0.07(+0.12%)
Nov 05, 2019	56.37	57.21	56.14	56.59	7,027,171	+0.62(+1.11%)
Nov 04, 2019	55.85	56.06	55.52	55.97	6,261,998	+0.85(+1.54%)

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.