Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	50.82	50.82	49.74	49.95	42,632,372	-2.15(-4.12%)
Jan 30, 2020	51.29	52.17	51.01	52.10	23,048,398	+0.55(+1.06%)
Jan 29, 2020	52.29	52.37	51.39	51.55	17,661,688	-0.43(-0.84%)
Jan 28, 2020	52.36	52.43	51.97	51.99	24,446,958	-0.07(-0.14%)
Jan 27, 2020	52.69	52.86	52.03	52.06	26,385,048	-1.27(-2.38%)
Jan 24, 2020	53.51	53.62	53.11	53.33	22,680,486	-0.36(-0.67%)
Jan 23, 2020	53.64	53.82	53.11	53.69	24,371,490	-0.34(-0.63%)
Jan 22, 2020	54.33	54.44	53.88	54.03	21,177,784	-0.31(-0.58%)
Jan 21, 2020	54.99	55.02	54.29	54.34	22,359,416	-0.79(-1.43%)
Jan 17, 2020	55.29	55.55	54.92	55.13	22,562,970	-0.21(-0.38%)
Jan 16, 2020	55.73	55.95	55.33	55.34	16,587,311	-0.22(-0.39%)
Jan 15, 2020	55.76	55.96	55.40	55.56	14,162,768	-0.09(-0.16%)
Jan 14, 2020	55.79	55.95	55.40	55.65	20,221,314	-0.48(-0.86%)
Jan 13, 2020	55.65	56.19	55.57	56.13	12,378,146	+0.53(+0.95%)
Jan 10, 2020	56.23	56.26	55.58	55.60	14,918,993	-0.50(-0.89%)
Jan 09, 2020	55.60	56.21	55.19	56.10	18,419,226	+0.43(+0.77%)
Jan 08, 2020	56.38	56.52	55.62	55.67	18,824,444	-0.85(-1.51%)
Jan 07, 2020	56.69	56.71	55.90	56.52	21,657,566	-0.47(-0.82%)
Jan 06, 2020	56.55	57.38	56.48	56.99	24,972,794	+0.43(+0.77%)
Jan 03, 2020	57.37	57.39	56.42	56.56	21,625,956	-0.46(-0.80%)
Jan 02, 2020	56.48	57.11	56.48	57.01	15,490,143	+0.90(+1.61%)
Dec 31, 2019	55.50	56.13	55.49	56.11	16,362,630	+0.24(+0.43%)
Dec 30, 2019	56.36	56.64	55.81	55.87	15,779,845	-0.33(-0.59%)
Dec 27, 2019	56.45	56.54	56.19	56.20	13,080,280	-0.19(-0.34%)
Dec 26, 2019	56.44	56.69	56.30	56.40	10,993,188	+0.09(+0.16%)
Dec 24, 2019	56.57	56.69	56.22	56.31	4,948,582	-0.22(-0.38%)
Dec 23, 2019	56.18	56.53	55.91	56.52	17,624,152	+0.28(+0.50%)
Dec 20, 2019	56.18	56.47	55.80	56.24	43,640,396	+0.44(+0.79%)
Dec 19, 2019	56.28	56.33	55.68	55.80	16,505,928	-0.39(-0.69%)
Dec 18, 2019	55.99	56.52	55.71	56.19	16,977,320	+0.15(+0.27%)
Dec 17, 2019	56.27	56.60	55.74	56.03	17,970,178	-0.26(-0.46%)
Dec 16, 2019	56.05	56.49	56.05	56.29	18,912,736	+0.62(+1.11%)
Dec 13, 2019	56.68	56.72	55.58	55.67	15,266,441	-0.89(-1.58%)
Dec 12, 2019	55.45	56.60	55.41	56.56	21,219,618	+1.11(+2.00%)
Dec 11, 2019	55.28	56.10	55.22	55.45	17,096,864	-0.08(-0.14%)
Dec 10, 2019	56.02	56.41	55.25	55.53	17,760,076	-0.48(-0.86%)
Dec 09, 2019	55.55	56.27	55.50	56.02	15,417,175	+0.12(+0.22%)
Dec 06, 2019	55.29	56.19	55.29	55.90	17,051,184	+0.88(+1.61%)
Dec 05, 2019	55.40	55.46	54.85	55.01	16,301,668	-0.19(-0.35%)
Dec 04, 2019	54.88	55.29	54.79	55.20	13,740,851	+0.62(+1.13%)
Dec 03, 2019	54.68	54.88	54.30	54.59	15,985,784	-0.43(-0.79%)
Dec 02, 2019	55.08	55.39	54.98	55.02	13,825,077	+0.23(+0.43%)
Nov 29, 2019	54.95	55.11	54.68	54.79	9,924,523	-0.46(-0.83%)
Nov 27, 2019	55.29	55.56	55.01	55.25	10,440,970	-0.03(-0.06%)
Nov 26, 2019	55.42	55.52	55.03	55.28	19,221,528	-0.14(-0.25%)
Nov 25, 2019	55.78	55.84	55.25	55.41	13,268,660	-0.37(-0.66%)
Nov 22, 2019	56.06	56.44	55.75	55.78	15,101,049	-0.24(-0.43%)
Nov 21, 2019	54.70	56.09	54.62	56.03	17,509,830	+1.32(+2.41%)
Nov 20, 2019	54.42	55.12	54.14	54.71	21,054,084	+0.17(+0.31%)
Nov 19, 2019	55.00	55.13	54.51	54.54	15,675,543	-0.56(-1.02%)
Nov 18, 2019	55.25	55.34	54.92	55.10	12,554,378	-0.54(-0.97%)
Nov 15, 2019	55.25	55.73	55.22	55.64	13,994,414	+0.55(+1.01%)
Nov 14, 2019	55.37	55.46	54.83	55.08	14,027,006	-0.24(-0.44%)
Nov 13, 2019	55.50	55.61	55.16	55.33	14,973,964	-0.46(-0.82%)
Nov 12, 2019	56.51	56.62	55.47	55.78	17,308,434	-0.78(-1.38%)
Nov 11, 2019	56.46	56.78	56.27	56.56	10,786,609	-0.35(-0.61%)
Nov 08, 2019	57.59	57.74	56.82	56.91	15,056,281	-1.10(-1.90%)
Nov 07, 2019	57.23	58.03	57.21	58.01	16,450,700	+1.21(+2.13%)
Nov 06, 2019	57.90	57.90	56.57	56.80	17,607,528	-1.27(-2.19%)
Nov 05, 2019	57.24	58.10	57.09	58.07	18,788,006	+1.13(+1.98%)
Nov 04, 2019	55.68	57.11	55.57	56.95	19,950,992	+1.64(+2.97%)

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.