Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	51.64	51.74	51.33	51.38	48,204	-0.63(-1.21%)
Jan 30, 2020	51.95	52.15	51.69	52.01	38,721	-0.41(-0.79%)
Jan 29, 2020	52.24	52.42	52.19	52.42	11,018	-0.10(-0.19%)
Jan 28, 2020	52.40	52.59	52.31	52.52	6,202	-0.41(-0.78%)
Jan 27, 2020	53.07	53.07	52.84	52.93	12,229	-0.72(-1.35%)
Jan 24, 2020	54.04	54.04	53.66	53.66	14,428	-0.22(-0.41%)
Jan 23, 2020	53.88	54.03	53.77	53.88	13,010	+0.11(+0.21%)
Jan 22, 2020	53.83	53.86	53.63	53.77	9,586	+0.45(+0.84%)
Jan 21, 2020	53.44	53.49	53.23	53.32	8,179	-0.16(-0.29%)
Jan 17, 2020	53.55	53.57	53.45	53.47	7,651	+0.09(+0.17%)
Jan 16, 2020	53.46	53.48	53.28	53.38	28,159	+0.63(+1.20%)
Jan 15, 2020	52.74	52.94	52.74	52.75	10,291	+0.27(+0.51%)
Jan 14, 2020	52.43	52.52	52.41	52.48	10,344	+0.21(+0.39%)
Jan 13, 2020	52.23	52.36	52.07	52.28	29,536	-0.10(-0.18%)
Jan 10, 2020	52.25	52.43	52.18	52.38	38,694	+0.13(+0.25%)
Jan 09, 2020	52.26	52.43	52.16	52.24	9,288	-0.27(-0.51%)
Jan 08, 2020	52.38	52.65	52.24	52.51	32,649	-0.10(-0.19%)
Jan 07, 2020	52.66	52.66	52.36	52.61	27,011	-0.05(-0.10%)
Jan 06, 2020	52.49	52.80	52.39	52.67	39,675	+0.18(+0.35%)
Jan 03, 2020	52.45	52.69	52.42	52.48	34,213	-0.12(-0.23%)
Jan 02, 2020	52.70	52.70	52.15	52.60	49,472	-0.23(-0.43%)
Dec 31, 2019	54.06	54.06	52.62	52.83	11,914	-0.10(-0.19%)
Dec 30, 2019	52.81	53.06	52.79	52.93	12,798	-0.09(-0.17%)
Dec 27, 2019	53.07	53.11	52.99	53.02	23,719	-0.10(-0.19%)
Dec 26, 2019	53.11	53.19	52.74	53.13	18,255	+0.36(+0.68%)
Dec 24, 2019	53.05	53.05	52.54	52.77	4,153	+0.35(+0.66%)
Dec 23, 2019	52.15	52.53	52.13	52.42	44,904	+0.63(+1.22%)
Dec 20, 2019	51.93	51.97	51.79	51.79	25,359	+0.01(+0.02%)
Dec 19, 2019	51.52	51.83	51.52	51.78	17,959	+0.73(+1.43%)
Dec 18, 2019	50.92	51.07	50.91	51.05	31,554	+0.57(+1.12%)
Dec 17, 2019	50.56	50.73	50.47	50.48	70,852	-0.05(-0.11%)
Dec 16, 2019	50.68	50.75	50.48	50.54	42,392	-0.14(-0.28%)
Dec 13, 2019	50.93	50.93	50.43	50.68	46,773	-0.47(-0.93%)
Dec 12, 2019	50.93	51.15	50.84	51.15	222,582	+0.24(+0.47%)
Dec 11, 2019	50.62	50.92	50.61	50.91	22,215	+0.29(+0.57%)
Dec 10, 2019	50.53	50.62	50.45	50.62	14,811	+0.30(+0.61%)
Dec 09, 2019	50.47	50.53	50.32	50.32	18,376	-0.70(-1.37%)
Dec 06, 2019	50.86	51.02	50.71	51.02	53,247	+0.38(+0.74%)
Dec 05, 2019	50.60	50.72	50.34	50.64	33,348	+0.13(+0.25%)
Dec 04, 2019	50.47	50.52	50.40	50.51	53,258	+0.50(+1.00%)
Dec 03, 2019	50.05	50.34	50.00	50.01	113,171	-0.38(-0.75%)
Dec 02, 2019	50.28	50.39	50.18	50.39	98,192	+0.33(+0.66%)
Nov 29, 2019	50.10	50.16	49.94	50.06	33,600	+0.89(+1.80%)
Nov 27, 2019	49.08	49.22	49.00	49.17	25,340	+0.46(+0.95%)
Nov 26, 2019	48.68	48.71	48.53	48.71	162,281	+0.25(+0.51%)
Nov 25, 2019	48.28	48.46	48.28	48.46	101,938	+0.34(+0.71%)
Nov 22, 2019	48.26	48.38	48.10	48.12	40,521	-0.10(-0.20%)
Nov 21, 2019	48.57	48.57	48.22	48.22	119,109	-0.22(-0.46%)
Nov 20, 2019	48.33	48.53	48.14	48.45	76,262	+0.46(+0.95%)
Nov 19, 2019	48.04	48.13	47.93	47.99	13,342	+0.35(+0.74%)
Nov 18, 2019	47.48	47.67	47.48	47.63	15,387	-0.14(-0.29%)
Nov 15, 2019	47.59	47.78	47.53	47.77	19,423	+0.42(+0.89%)
Nov 14, 2019	47.33	47.47	47.28	47.35	20,311	-0.02(-0.04%)
Nov 13, 2019	47.34	47.59	47.28	47.37	56,980	-0.08(-0.17%)
Nov 12, 2019	47.48	47.72	47.38	47.45	107,894	-0.01(-0.02%)
Nov 11, 2019	47.37	47.65	47.18	47.46	35,382	+0.38(+0.80%)
Nov 08, 2019	47.03	47.16	47.01	47.08	71,555	+0.00(+0.00%)
Nov 07, 2019	46.90	47.13	46.86	47.08	466,418	+0.55(+1.17%)
Nov 06, 2019	46.72	46.73	46.51	46.54	36,980	-0.37(-0.78%)
Nov 05, 2019	47.17	47.17	46.89	46.90	20,911	-0.47(-0.98%)
Nov 04, 2019	47.42	47.64	47.25	47.37	33,061	+0.13(+0.28%)

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.