Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	52.46	52.48	51.22	51.42	21,900	-1.17(-2.22%)
Jan 30, 2020	51.88	52.59	51.88	52.59	22,613	+0.26(+0.49%)
Jan 29, 2020	52.91	53.05	52.31	52.33	34,009	-0.50(-0.95%)
Jan 28, 2020	52.49	52.94	52.31	52.83	53,536	+0.61(+1.18%)
Jan 27, 2020	51.77	52.43	51.25	52.22	36,236	-0.84(-1.59%)
Jan 24, 2020	53.91	54.04	52.49	53.06	9,700	-0.59(-1.10%)
Jan 23, 2020	53.60	53.87	53.09	53.65	20,887	-0.23(-0.43%)
Jan 22, 2020	54.84	55.02	53.86	53.88	20,344	-0.64(-1.17%)
Jan 21, 2020	54.15	54.61	53.96	54.52	30,542	-0.05(-0.09%)
Jan 17, 2020	54.81	54.81	54.31	54.57	9,200	-0.09(-0.17%)
Jan 16, 2020	54.27	54.66	54.25	54.66	31,826	+0.63(+1.17%)
Jan 15, 2020	53.95	54.36	53.79	54.03	39,410	+0.05(+0.09%)
Jan 14, 2020	53.31	54.11	53.18	53.98	21,511	+0.60(+1.13%)
Jan 13, 2020	52.48	53.40	52.44	53.38	22,562	+1.13(+2.16%)
Jan 10, 2020	52.52	52.52	52.07	52.25	20,800	-0.32(-0.61%)
Jan 09, 2020	52.65	52.65	52.26	52.57	11,724	+0.20(+0.38%)
Jan 08, 2020	52.20	52.76	52.05	52.37	36,315	+0.14(+0.26%)
Jan 07, 2020	51.92	52.35	51.84	52.23	14,161	+0.27(+0.52%)
Jan 06, 2020	51.31	52.02	51.18	51.96	99,784	+0.21(+0.41%)
Jan 03, 2020	51.23	51.76	51.23	51.75	13,400	-0.25(-0.48%)
Jan 02, 2020	51.71	52.17	51.57	52.00	42,122	+0.64(+1.25%)
Dec 31, 2019	50.96	51.40	50.96	51.36	13,600	+0.23(+0.45%)
Dec 30, 2019	51.81	51.81	51.10	51.13	21,811	-0.82(-1.59%)
Dec 27, 2019	52.27	52.30	51.81	51.95	79,600	-0.04(-0.07%)
Dec 26, 2019	51.72	52.05	51.65	51.99	19,085	+0.34(+0.66%)
Dec 24, 2019	51.64	51.84	51.54	51.65	19,300	+0.02(+0.03%)
Dec 23, 2019	51.90	51.94	51.50	51.63	31,177	-0.11(-0.21%)
Dec 20, 2019	51.64	51.83	51.35	51.74	54,000	+0.40(+0.78%)
Dec 19, 2019	50.74	51.38	50.74	51.34	27,566	+0.66(+1.31%)
Dec 18, 2019	50.71	50.87	50.61	50.68	10,513	+0.04(+0.08%)
Dec 17, 2019	50.67	50.70	50.26	50.63	22,762	+0.00(+0.01%)
Dec 16, 2019	50.57	50.84	50.46	50.63	15,225	+0.28(+0.56%)
Dec 13, 2019	50.25	50.78	50.10	50.35	20,500	+0.24(+0.48%)
Dec 12, 2019	49.56	50.24	49.56	50.11	64,118	+0.51(+1.02%)
Dec 11, 2019	49.29	49.63	49.05	49.60	50,171	+0.52(+1.06%)
Dec 10, 2019	49.27	49.39	49.03	49.09	10,230	-0.12(-0.23%)
Dec 09, 2019	48.99	49.44	48.98	49.20	13,231	+0.18(+0.38%)
Dec 06, 2019	48.78	49.30	48.78	49.02	19,200	+0.59(+1.21%)
Dec 05, 2019	48.90	48.91	48.41	48.43	16,119	-0.45(-0.92%)
Dec 04, 2019	49.14	49.25	48.85	48.88	77,505	+0.07(+0.14%)
Dec 03, 2019	48.06	48.82	47.92	48.81	13,881	+0.11(+0.22%)
Dec 02, 2019	49.34	49.34	48.16	48.71	25,893	-0.62(-1.26%)
Nov 29, 2019	49.42	49.52	49.26	49.33	13,800	-0.14(-0.28%)
Nov 27, 2019	49.14	49.55	49.10	49.47	20,200	+0.40(+0.82%)
Nov 26, 2019	48.61	49.26	48.60	49.07	147,738	+0.49(+1.01%)
Nov 25, 2019	47.75	48.66	47.64	48.58	55,692	+1.01(+2.12%)
Nov 22, 2019	47.33	47.60	47.11	47.57	17,400	+0.47(+1.00%)
Nov 21, 2019	47.02	47.33	46.94	47.10	17,606	+0.16(+0.34%)
Nov 20, 2019	47.12	47.40	46.69	46.94	75,567	-0.49(-1.03%)
Nov 19, 2019	47.61	47.64	47.20	47.43	13,600	-0.05(-0.11%)
Nov 18, 2019	47.36	47.64	47.04	47.48	17,081	+0.15(+0.32%)
Nov 15, 2019	47.07	47.52	47.02	47.33	100,200	+0.65(+1.39%)
Nov 14, 2019	46.71	46.72	46.34	46.68	18,624	-0.09(-0.19%)
Nov 13, 2019	46.84	47.01	46.56	46.77	28,124	-0.27(-0.57%)
Nov 12, 2019	47.32	47.46	46.95	47.04	15,037	-0.31(-0.65%)
Nov 11, 2019	47.23	47.40	47.10	47.35	42,120	-0.05(-0.11%)
Nov 08, 2019	47.36	47.64	47.31	47.40	17,800	+0.54(+1.15%)
Nov 07, 2019	47.98	48.00	46.83	46.86	75,815	-1.51(-3.12%)
Nov 06, 2019	48.55	48.55	48.15	48.37	14,313	-0.23(-0.47%)
Nov 05, 2019	48.77	49.08	48.56	48.60	12,292	+0.01(+0.02%)
Nov 04, 2019	48.64	48.79	48.51	48.59	23,309	+0.18(+0.37%)

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.