Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	60.74	60.86	58.45	58.87	37,193,700	-2.34(-3.82%)
Jan 30, 2020	60.16	61.34	59.61	61.20	29,135,678	+0.03(+0.05%)
Jan 29, 2020	61.59	61.96	60.74	61.17	25,989,170	-0.57(-0.92%)
Jan 28, 2020	60.46	62.06	59.93	61.74	31,152,418	+1.98(+3.32%)
Jan 27, 2020	59.32	60.31	57.82	59.75	47,175,628	-2.61(-4.18%)
Jan 24, 2020	64.11	64.61	61.82	62.36	37,504,568	-0.59(-0.94%)
Jan 23, 2020	62.67	63.04	61.78	62.96	24,479,602	+0.70(+1.12%)
Jan 22, 2020	62.18	63.14	62.00	62.26	23,997,618	+0.53(+0.85%)
Jan 21, 2020	61.70	62.07	61.39	61.73	21,877,718	-0.33(-0.54%)
Jan 17, 2020	62.17	62.24	61.59	62.07	25,483,010	+0.09(+0.14%)
Jan 16, 2020	61.68	62.04	61.44	61.98	28,505,726	+0.84(+1.37%)
Jan 15, 2020	61.69	61.92	60.88	61.14	26,396,898	-0.43(-0.69%)
Jan 14, 2020	62.31	62.56	61.44	61.57	36,056,352	-1.17(-1.87%)
Jan 13, 2020	61.66	62.99	61.44	62.74	32,115,440	+1.91(+3.14%)
Jan 10, 2020	61.58	61.88	60.69	60.83	31,775,944	+0.32(+0.53%)
Jan 09, 2020	60.71	61.23	59.97	60.51	25,616,098	+0.66(+1.10%)
Jan 08, 2020	59.69	60.26	59.29	59.85	27,824,962	+0.11(+0.19%)
Jan 07, 2020	59.31	60.20	58.86	59.74	31,620,182	+0.72(+1.22%)
Jan 06, 2020	57.84	59.07	57.58	59.02	26,371,132	+0.24(+0.41%)
Jan 03, 2020	58.53	59.21	58.29	58.78	20,661,694	-0.96(-1.60%)
Jan 02, 2020	59.44	59.73	58.94	59.73	23,851,044	+1.15(+1.96%)
Dec 31, 2019	57.49	58.68	57.30	58.58	23,215,738	+0.74(+1.28%)
Dec 30, 2019	58.76	58.81	57.53	57.84	25,911,866	-1.13(-1.92%)
Dec 27, 2019	59.70	59.84	58.71	58.98	25,585,428	-0.58(-0.97%)
Dec 26, 2019	59.45	59.83	59.26	59.55	18,360,122	+0.14(+0.24%)
Dec 24, 2019	59.31	59.58	58.96	59.41	13,943,018	-0.05(-0.08%)
Dec 23, 2019	59.88	60.21	59.35	59.46	35,654,516	-0.14(-0.23%)
Dec 20, 2019	59.29	59.85	59.10	59.60	60,586,160	+0.97(+1.66%)
Dec 19, 2019	57.49	58.76	57.44	58.62	44,718,752	+1.48(+2.59%)
Dec 18, 2019	57.19	57.75	57.10	57.14	34,498,916	+0.30(+0.53%)
Dec 17, 2019	56.24	57.07	56.15	56.84	32,251,600	+0.78(+1.39%)
Dec 16, 2019	56.24	56.78	55.96	56.06	32,229,286	+0.29(+0.52%)
Dec 13, 2019	55.82	57.01	55.23	55.77	45,683,216	-0.02(-0.04%)
Dec 12, 2019	53.82	55.97	53.73	55.79	40,605,664	+1.68(+3.10%)
Dec 11, 2019	53.38	54.17	53.36	54.11	23,476,716	+0.84(+1.57%)
Dec 10, 2019	53.13	53.79	52.60	53.28	25,744,028	+0.45(+0.85%)
Dec 09, 2019	52.60	53.37	52.51	52.83	21,274,884	+0.00(+0.00%)
Dec 06, 2019	52.66	53.15	52.56	52.83	23,337,034	+0.85(+1.64%)
Dec 05, 2019	52.36	52.52	51.67	51.97	18,564,364	-0.17(-0.32%)
Dec 04, 2019	52.54	52.76	51.85	52.14	27,454,612	+0.44(+0.85%)
Dec 03, 2019	50.26	51.74	49.89	51.70	47,552,384	-0.40(-0.76%)
Dec 02, 2019	53.89	54.03	51.95	52.10	37,363,004	-1.86(-3.46%)
Nov 29, 2019	54.03	54.31	53.72	53.96	14,213,725	-0.37(-0.69%)
Nov 27, 2019	54.44	54.79	54.07	54.34	21,731,668	+0.23(+0.43%)
Nov 26, 2019	54.86	54.91	53.92	54.10	38,711,988	-0.93(-1.70%)
Nov 25, 2019	53.75	55.09	53.62	55.04	50,894,780	+2.57(+4.89%)
Nov 22, 2019	52.52	52.98	52.23	52.47	22,518,188	+0.18(+0.34%)
Nov 21, 2019	52.50	53.05	52.08	52.29	28,943,812	-0.25(-0.47%)
Nov 20, 2019	51.52	53.38	51.39	52.54	47,487,732	+0.79(+1.53%)
Nov 19, 2019	52.50	52.74	51.16	51.75	41,655,964	-1.07(-2.02%)
Nov 18, 2019	50.73	53.08	50.70	52.81	57,737,516	+2.01(+3.96%)
Nov 15, 2019	52.17	52.69	49.92	50.80	105,932,424	-1.39(-2.67%)
Nov 14, 2019	51.98	52.22	51.38	52.19	52,089,244	+0.30(+0.58%)
Nov 13, 2019	51.84	52.11	51.23	51.89	30,260,570	-0.26(-0.50%)
Nov 12, 2019	52.18	52.71	51.83	52.15	28,487,718	+0.36(+0.69%)
Nov 11, 2019	51.69	52.03	50.82	51.79	24,463,572	+0.10(+0.19%)
Nov 08, 2019	51.66	52.01	51.29	51.69	19,032,176	-0.14(-0.27%)
Nov 07, 2019	52.52	52.67	51.39	51.83	28,123,754	+0.18(+0.34%)
Nov 06, 2019	51.91	52.16	50.78	51.66	27,009,894	-0.49(-0.94%)
Nov 05, 2019	52.37	52.63	51.67	52.15	30,210,976	-0.22(-0.42%)
Nov 04, 2019	51.21	52.50	50.98	52.37	37,733,280	+1.97(+3.90%)

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.