Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	61.36	61.36	60.04	60.24	4,277,628	-1.36(-2.21%)
Jan 30, 2020	61.76	62.43	61.44	61.60	2,767,891	-1.00(-1.60%)
Jan 29, 2020	62.25	62.65	61.80	62.60	3,262,553	+1.03(+1.67%)
Jan 28, 2020	60.95	61.72	60.59	61.57	3,582,472	+1.09(+1.79%)
Jan 27, 2020	59.69	60.94	59.62	60.49	6,135,801	-1.13(-1.84%)
Jan 24, 2020	63.14	63.69	61.42	61.62	5,310,160	-1.28(-2.03%)
Jan 23, 2020	62.99	63.66	62.37	62.90	4,579,640	-0.98(-1.53%)
Jan 22, 2020	64.32	64.71	63.82	63.88	2,678,371	-0.12(-0.19%)
Jan 21, 2020	65.42	65.42	63.69	64.00	5,272,788	-1.69(-2.58%)
Jan 17, 2020	66.09	66.10	64.87	65.69	4,166,334	-0.06(-0.09%)
Jan 16, 2020	64.84	65.82	64.12	65.75	3,466,407	+0.84(+1.29%)
Jan 15, 2020	65.73	65.99	64.88	64.92	3,360,683	-0.61(-0.93%)
Jan 14, 2020	65.64	65.98	64.99	65.52	4,284,785	-0.12(-0.18%)
Jan 13, 2020	64.18	65.91	64.18	65.64	4,430,799	+1.99(+3.13%)
Jan 10, 2020	63.73	64.28	63.51	63.64	3,035,290	+0.10(+0.16%)
Jan 09, 2020	62.72	63.69	62.45	63.54	3,738,641	+1.38(+2.22%)
Jan 08, 2020	61.37	62.73	61.37	62.16	2,280,083	+0.56(+0.91%)
Jan 07, 2020	60.95	62.11	60.64	61.60	2,744,349	+0.75(+1.23%)
Jan 06, 2020	60.78	60.95	59.97	60.86	2,978,460	-0.11(-0.18%)
Jan 03, 2020	60.71	62.32	60.50	60.97	3,500,701	-0.76(-1.23%)
Jan 02, 2020	58.92	63.45	58.89	61.73	7,318,627	+4.14(+7.19%)
Dec 31, 2019	57.39	57.68	56.82	57.58	1,822,771	+0.57(+1.00%)
Dec 30, 2019	57.70	57.71	56.89	57.01	1,824,592	-0.47(-0.82%)
Dec 27, 2019	57.86	57.86	56.96	57.48	2,006,486	-0.03(-0.06%)
Dec 26, 2019	56.80	57.91	56.72	57.52	4,442,711	+1.02(+1.80%)
Dec 24, 2019	57.15	57.15	56.47	56.50	1,370,673	-0.47(-0.82%)
Dec 23, 2019	57.23	57.46	56.78	56.97	2,200,761	-0.34(-0.59%)
Dec 20, 2019	58.00	58.00	57.09	57.31	3,588,032	-0.38(-0.65%)
Dec 19, 2019	56.92	58.33	56.70	57.69	4,510,158	+1.05(+1.85%)
Dec 18, 2019	57.36	57.41	56.46	56.64	3,974,179	-0.55(-0.97%)
Dec 17, 2019	57.23	57.42	56.05	57.20	3,967,608	-0.02(-0.03%)
Dec 16, 2019	57.56	58.03	56.73	57.21	4,166,798	+0.12(+0.22%)
Dec 13, 2019	57.46	57.53	56.73	57.09	4,437,381	-0.05(-0.08%)
Dec 12, 2019	57.87	58.48	56.62	57.14	4,118,329	-1.17(-2.01%)
Dec 11, 2019	58.76	59.25	58.25	58.31	2,872,502	+0.24(+0.41%)
Dec 10, 2019	58.09	58.39	57.74	58.07	3,268,560	+0.23(+0.39%)
Dec 09, 2019	58.03	58.45	57.70	57.85	2,594,443	-0.31(-0.53%)
Dec 06, 2019	59.43	59.43	57.97	58.15	2,321,730	-0.85(-1.44%)
Dec 05, 2019	59.19	60.27	58.76	59.00	3,508,252	-0.48(-0.81%)
Dec 04, 2019	60.43	60.74	59.18	59.49	3,448,469	+0.18(+0.31%)
Dec 03, 2019	57.64	59.42	57.14	59.31	3,552,190	+0.66(+1.13%)
Dec 02, 2019	59.05	59.24	58.39	58.64	3,338,590	-0.29(-0.49%)
Nov 29, 2019	58.51	59.63	58.27	58.93	4,287,425	-0.73(-1.23%)
Nov 27, 2019	58.34	59.81	57.10	59.66	5,464,020	+0.88(+1.50%)
Nov 26, 2019	56.74	59.06	56.43	58.78	6,766,069	+1.85(+3.26%)
Nov 25, 2019	57.00	57.01	55.88	56.93	7,140,241	-1.09(-1.87%)
Nov 22, 2019	55.77	58.27	55.77	58.01	6,939,176	+2.99(+5.44%)
Nov 21, 2019	55.13	57.09	53.95	55.02	7,775,762	+1.23(+2.29%)
Nov 20, 2019	53.27	54.09	53.00	53.79	3,244,248	-0.13(-0.24%)
Nov 19, 2019	54.59	54.67	53.42	53.92	2,808,598	-0.33(-0.60%)
Nov 18, 2019	54.27	54.67	53.83	54.24	1,743,173	-0.18(-0.34%)
Nov 15, 2019	54.53	55.08	54.28	54.43	1,456,429	+0.29(+0.53%)
Nov 14, 2019	55.26	55.26	53.68	54.14	2,408,909	-1.00(-1.81%)
Nov 13, 2019	54.37	55.46	54.22	55.14	2,528,805	-0.27(-0.50%)
Nov 12, 2019	55.70	55.79	54.95	55.41	1,906,724	+0.23(+0.41%)
Nov 11, 2019	55.57	55.57	54.70	55.18	1,654,214	-0.70(-1.26%)
Nov 08, 2019	55.79	55.98	55.26	55.89	1,256,317	-0.20(-0.36%)
Nov 07, 2019	56.38	56.81	55.76	56.09	2,321,009	+0.15(+0.27%)
Nov 06, 2019	55.03	56.63	54.70	55.94	3,390,881	+0.98(+1.79%)
Nov 05, 2019	57.66	57.75	54.79	54.95	4,741,235	-2.56(-4.45%)
Nov 04, 2019	55.74	57.80	55.74	57.51	5,948,392	+3.40(+6.28%)

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.