Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	54.75	54.91	53.41	53.85	2,146,600	-0.95(-1.73%)
Jan 30, 2020	53.13	55.29	52.77	54.80	3,359,660	-1.22(-2.18%)
Jan 29, 2020	55.16	56.22	55.13	56.02	1,430,406	+1.02(+1.85%)
Jan 28, 2020	54.82	55.64	54.42	55.00	1,484,689	+0.84(+1.55%)
Jan 27, 2020	53.12	54.59	53.10	54.16	2,779,155	-1.68(-3.01%)
Jan 24, 2020	58.12	58.12	55.23	55.84	2,244,600	-2.38(-4.09%)
Jan 23, 2020	56.80	58.28	55.92	58.22	1,323,786	+0.59(+1.02%)
Jan 22, 2020	58.13	58.68	57.48	57.63	3,227,221	-0.32(-0.55%)
Jan 21, 2020	59.00	59.03	57.57	57.95	2,251,749	-1.70(-2.85%)
Jan 17, 2020	58.85	59.78	58.54	59.65	1,701,000	+1.07(+1.83%)
Jan 16, 2020	57.75	58.61	57.69	58.58	1,305,471	+1.04(+1.81%)
Jan 15, 2020	57.87	58.25	57.15	57.54	1,212,363	-0.36(-0.62%)
Jan 14, 2020	57.77	58.08	57.68	57.90	1,147,409	+0.06(+0.10%)
Jan 13, 2020	57.98	58.01	57.30	57.84	1,357,167	-0.12(-0.21%)
Jan 10, 2020	58.23	58.39	57.57	57.96	1,051,800	-0.10(-0.17%)
Jan 09, 2020	58.06	58.13	57.52	58.06	782,886	+0.49(+0.85%)
Jan 08, 2020	57.03	57.92	56.92	57.57	1,187,340	+0.60(+1.05%)
Jan 07, 2020	56.55	57.27	56.48	56.97	1,630,141	+0.17(+0.30%)
Jan 06, 2020	57.08	57.27	56.52	56.80	2,303,448	-0.80(-1.39%)
Jan 03, 2020	57.74	58.22	57.25	57.60	1,611,800	-1.23(-2.09%)
Jan 02, 2020	58.79	59.10	58.15	58.83	977,703	+0.42(+0.72%)
Dec 31, 2019	58.50	58.65	58.27	58.41	940,500	-0.18(-0.31%)
Dec 30, 2019	59.10	59.11	58.25	58.59	609,665	-0.52(-0.88%)
Dec 27, 2019	59.20	59.34	58.81	59.11	842,500	+0.00(+0.00%)
Dec 26, 2019	58.48	59.13	58.10	59.11	909,379	+0.73(+1.25%)
Dec 24, 2019	58.57	58.57	58.04	58.38	497,000	-0.13(-0.22%)
Dec 23, 2019	57.52	58.53	57.36	58.51	1,972,219	+0.95(+1.65%)
Dec 20, 2019	56.03	57.98	56.00	57.56	2,975,000	+2.22(+4.01%)
Dec 19, 2019	54.79	55.74	54.78	55.34	2,071,761	+0.51(+0.93%)
Dec 18, 2019	55.32	55.32	54.59	54.83	1,594,037	-0.44(-0.80%)
Dec 17, 2019	55.24	55.48	54.80	55.27	1,470,300	+0.05(+0.09%)
Dec 16, 2019	56.36	56.36	55.19	55.22	1,468,211	-0.56(-1.00%)
Dec 13, 2019	56.26	56.72	55.65	55.78	1,057,700	-0.35(-0.62%)
Dec 12, 2019	55.45	56.26	55.21	56.13	1,403,375	+0.72(+1.30%)
Dec 11, 2019	55.00	55.67	54.90	55.41	1,250,240	+0.63(+1.15%)
Dec 10, 2019	54.79	54.86	54.35	54.78	906,810	-0.08(-0.15%)
Dec 09, 2019	54.75	54.99	54.53	54.86	813,325	+0.15(+0.27%)
Dec 06, 2019	54.76	55.18	54.50	54.71	1,313,900	+0.46(+0.85%)
Dec 05, 2019	53.97	54.39	53.88	54.25	1,159,504	+0.64(+1.19%)
Dec 04, 2019	52.86	53.81	52.86	53.61	1,256,908	+0.75(+1.42%)
Dec 03, 2019	52.34	52.99	52.10	52.86	1,696,263	-0.29(-0.55%)
Dec 02, 2019	53.70	53.97	52.98	53.15	1,197,151	-0.49(-0.91%)
Nov 29, 2019	54.43	54.67	53.58	53.64	606,600	-1.00(-1.83%)
Nov 27, 2019	54.30	54.71	53.94	54.64	1,075,400	+0.71(+1.32%)
Nov 26, 2019	53.90	54.44	53.78	53.93	2,092,096	-0.04(-0.07%)
Nov 25, 2019	54.36	54.52	53.92	53.97	1,149,116	-0.04(-0.07%)
Nov 22, 2019	53.75	54.32	53.60	54.01	1,673,900	+0.59(+1.10%)
Nov 21, 2019	52.48	53.50	52.26	53.42	3,274,037	+0.64(+1.21%)
Nov 20, 2019	53.29	53.61	52.53	52.78	2,196,521	-0.88(-1.64%)
Nov 19, 2019	53.70	54.27	53.51	53.66	1,912,905	+0.17(+0.32%)
Nov 18, 2019	53.10	53.55	52.56	53.49	1,242,669	+0.43(+0.81%)
Nov 15, 2019	52.61	53.24	52.48	53.06	1,558,000	+0.65(+1.24%)
Nov 14, 2019	52.06	52.67	51.59	52.41	1,291,055	+0.29(+0.56%)
Nov 13, 2019	50.99	52.21	50.83	52.12	1,494,231	+0.86(+1.68%)
Nov 12, 2019	52.00	52.17	51.12	51.26	1,694,740	-0.66(-1.27%)
Nov 11, 2019	51.56	52.15	51.46	51.92	1,093,394	+0.10(+0.19%)
Nov 08, 2019	51.96	52.28	51.17	51.82	1,944,900	-0.40(-0.77%)
Nov 07, 2019	53.21	54.00	50.05	52.22	3,222,045	+0.16(+0.31%)
Nov 06, 2019	52.75	52.77	51.52	52.06	2,765,007	-0.43(-0.82%)
Nov 05, 2019	52.36	52.74	51.95	52.49	2,521,617	+0.20(+0.38%)
Nov 04, 2019	51.71	52.30	51.33	52.29	1,231,111	+0.96(+1.87%)

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.