Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	51.67	51.77	51.36	51.40	48,182	-0.63(-1.21%)
Jan 30, 2020	51.97	52.17	51.71	52.03	38,703	-0.41(-0.79%)
Jan 29, 2020	52.26	52.44	52.22	52.44	11,013	-0.10(-0.19%)
Jan 28, 2020	52.43	52.61	52.33	52.55	6,199	-0.41(-0.78%)
Jan 27, 2020	53.09	53.09	52.86	52.96	12,223	-0.72(-1.35%)
Jan 24, 2020	54.06	54.06	53.68	53.68	14,422	-0.22(-0.41%)
Jan 23, 2020	53.90	54.06	53.79	53.90	13,004	+0.11(+0.21%)
Jan 22, 2020	53.85	53.88	53.65	53.79	9,581	+0.45(+0.84%)
Jan 21, 2020	53.46	53.52	53.25	53.34	8,175	-0.16(-0.29%)
Jan 17, 2020	53.57	53.60	53.48	53.50	7,648	+0.09(+0.17%)
Jan 16, 2020	53.49	53.51	53.30	53.41	28,147	+0.63(+1.20%)
Jan 15, 2020	52.77	52.97	52.77	52.77	10,286	+0.27(+0.51%)
Jan 14, 2020	52.45	52.54	52.44	52.51	10,340	+0.21(+0.39%)
Jan 13, 2020	52.25	52.38	52.10	52.30	29,522	-0.10(-0.18%)
Jan 10, 2020	52.27	52.45	52.21	52.40	38,677	+0.13(+0.25%)
Jan 09, 2020	52.28	52.45	52.19	52.27	9,284	-0.27(-0.51%)
Jan 08, 2020	52.41	52.67	52.27	52.54	32,634	-0.10(-0.19%)
Jan 07, 2020	52.68	52.68	52.38	52.64	26,998	-0.05(-0.10%)
Jan 06, 2020	52.52	52.82	52.42	52.69	39,657	+0.18(+0.35%)
Jan 03, 2020	52.47	52.72	52.44	52.51	34,197	-0.12(-0.23%)
Jan 02, 2020	52.72	52.72	52.17	52.63	49,450	-0.23(-0.43%)
Dec 31, 2019	54.08	54.08	52.64	52.86	11,909	-0.10(-0.19%)
Dec 30, 2019	52.84	53.09	52.82	52.96	12,793	-0.09(-0.17%)
Dec 27, 2019	53.09	53.13	53.01	53.05	23,708	-0.10(-0.19%)
Dec 26, 2019	53.13	53.21	52.77	53.15	18,247	+0.36(+0.68%)
Dec 24, 2019	53.08	53.08	52.57	52.79	4,151	+0.35(+0.66%)
Dec 23, 2019	52.17	52.55	52.15	52.44	44,884	+0.63(+1.22%)
Dec 20, 2019	51.95	52.00	51.81	51.81	25,347	+0.01(+0.02%)
Dec 19, 2019	51.54	51.86	51.54	51.80	17,951	+0.73(+1.43%)
Dec 18, 2019	50.94	51.10	50.93	51.07	31,540	+0.57(+1.12%)
Dec 17, 2019	50.59	50.75	50.50	50.50	70,819	-0.05(-0.11%)
Dec 16, 2019	50.71	50.77	50.50	50.56	42,373	-0.14(-0.28%)
Dec 13, 2019	50.95	50.95	50.46	50.70	46,752	-0.48(-0.93%)
Dec 12, 2019	50.95	51.17	50.86	51.17	222,481	+0.24(+0.47%)
Dec 11, 2019	50.65	50.94	50.64	50.93	22,205	+0.29(+0.57%)
Dec 10, 2019	50.56	50.65	50.48	50.65	14,804	+0.30(+0.61%)
Dec 09, 2019	50.49	50.55	50.34	50.34	18,368	-0.70(-1.37%)
Dec 06, 2019	50.88	51.04	50.73	51.04	53,223	+0.38(+0.74%)
Dec 05, 2019	50.63	50.74	50.36	50.66	33,333	+0.13(+0.25%)
Dec 04, 2019	50.49	50.55	50.42	50.54	53,234	+0.50(+1.00%)
Dec 03, 2019	50.07	50.36	50.02	50.04	113,119	-0.38(-0.75%)
Dec 02, 2019	50.30	50.41	50.20	50.41	98,148	+0.33(+0.66%)
Nov 29, 2019	50.13	50.18	49.96	50.08	33,585	+0.89(+1.80%)
Nov 27, 2019	49.10	49.24	49.02	49.19	25,328	+0.46(+0.95%)
Nov 26, 2019	48.70	48.73	48.55	48.73	162,208	+0.25(+0.51%)
Nov 25, 2019	48.31	48.49	48.31	48.49	101,892	+0.34(+0.71%)
Nov 22, 2019	48.28	48.40	48.12	48.14	40,503	-0.10(-0.20%)
Nov 21, 2019	48.59	48.59	48.24	48.24	119,055	-0.22(-0.46%)
Nov 20, 2019	48.35	48.55	48.16	48.47	76,228	+0.46(+0.95%)
Nov 19, 2019	48.06	48.15	47.96	48.01	13,336	+0.35(+0.74%)
Nov 18, 2019	47.50	47.69	47.50	47.66	15,380	-0.14(-0.29%)
Nov 15, 2019	47.61	47.80	47.55	47.80	19,414	+0.42(+0.89%)
Nov 14, 2019	47.35	47.49	47.30	47.37	20,301	-0.02(-0.04%)
Nov 13, 2019	47.37	47.61	47.30	47.39	56,954	-0.08(-0.17%)
Nov 12, 2019	47.50	47.74	47.41	47.47	107,845	-0.01(-0.02%)
Nov 11, 2019	47.39	47.67	47.20	47.48	35,366	+0.38(+0.80%)
Nov 08, 2019	47.05	47.19	47.03	47.11	71,522	+0.00(+0.00%)
Nov 07, 2019	46.92	47.15	46.88	47.11	466,206	+0.55(+1.17%)
Nov 06, 2019	46.74	46.76	46.53	46.56	36,964	-0.37(-0.78%)
Nov 05, 2019	47.19	47.19	46.91	46.93	20,902	-0.47(-0.98%)
Nov 04, 2019	47.44	47.66	47.28	47.39	33,046	+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.