Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	53.61	53.90	52.66	53.00	5,760,163	-0.82(-1.52%)
Jan 30, 2020	53.31	54.43	53.23	53.82	5,320,593	-1.02(-1.86%)
Jan 29, 2020	55.67	56.09	54.77	54.84	6,915,538	-0.68(-1.23%)
Jan 28, 2020	54.55	55.65	54.36	55.52	6,475,972	+1.30(+2.40%)
Jan 27, 2020	53.24	54.62	53.16	54.22	8,584,171	-0.29(-0.53%)
Jan 24, 2020	53.60	54.52	52.98	54.51	8,294,415	+1.11(+2.08%)
Jan 23, 2020	51.09	53.46	49.98	53.40	7,038,494	+1.85(+3.59%)
Jan 22, 2020	51.95	52.32	51.53	51.55	5,492,391	-0.06(-0.11%)
Jan 21, 2020	52.66	53.08	51.26	51.61	7,005,128	-1.42(-2.67%)
Jan 17, 2020	53.41	53.49	52.78	53.02	4,149,541	-0.28(-0.52%)
Jan 16, 2020	53.38	53.67	53.09	53.30	3,060,940	+0.26(+0.49%)
Jan 15, 2020	52.33	53.11	52.16	53.04	4,250,520	+0.52(+0.99%)
Jan 14, 2020	52.61	53.18	52.38	52.52	5,194,847	+0.48(+0.93%)
Jan 13, 2020	51.99	52.13	51.67	52.04	4,106,777	+0.05(+0.09%)
Jan 10, 2020	52.39	52.44	51.75	51.99	4,202,969	-0.35(-0.66%)
Jan 09, 2020	52.53	52.84	52.24	52.34	3,994,824	-0.07(-0.13%)
Jan 08, 2020	51.74	52.69	51.70	52.41	4,256,679	+0.08(+0.15%)
Jan 07, 2020	52.37	52.44	51.94	52.33	3,110,820	+0.15(+0.30%)
Jan 06, 2020	51.75	52.59	51.55	52.18	4,357,498	-0.21(-0.40%)
Jan 03, 2020	51.67	52.46	51.13	52.39	3,668,378	-0.47(-0.89%)
Jan 02, 2020	52.42	52.89	52.32	52.86	3,851,957	+0.83(+1.59%)
Dec 31, 2019	52.09	52.17	51.88	52.03	2,988,960	-0.10(-0.18%)
Dec 30, 2019	52.36	52.44	51.88	52.13	2,797,227	-0.23(-0.44%)
Dec 27, 2019	52.99	53.02	52.11	52.36	3,473,547	-0.56(-1.06%)
Dec 26, 2019	52.96	53.34	52.63	52.92	2,003,080	-0.04(-0.07%)
Dec 24, 2019	53.28	53.33	52.70	52.96	1,375,953	-0.30(-0.56%)
Dec 23, 2019	52.83	54.07	52.70	53.26	8,139,484	+0.60(+1.13%)
Dec 20, 2019	52.32	52.73	52.06	52.66	8,112,759	+0.53(+1.02%)
Dec 19, 2019	51.58	52.24	51.58	52.13	3,977,306	+0.46(+0.90%)
Dec 18, 2019	52.39	52.57	51.49	51.67	4,077,785	-0.56(-1.07%)
Dec 17, 2019	52.34	53.12	52.07	52.22	4,114,004	-0.16(-0.31%)
Dec 16, 2019	52.58	52.94	52.37	52.39	3,417,165	+0.19(+0.37%)
Dec 13, 2019	52.38	52.87	52.18	52.20	2,806,682	-0.33(-0.62%)
Dec 12, 2019	52.49	53.42	52.21	52.52	4,206,631	+0.47(+0.91%)
Dec 11, 2019	52.57	52.87	51.87	52.05	5,064,058	-0.88(-1.66%)
Dec 10, 2019	53.29	53.57	52.78	52.93	2,889,292	-0.37(-0.69%)
Dec 09, 2019	53.62	53.75	53.24	53.29	2,657,959	-0.45(-0.84%)
Dec 06, 2019	53.63	54.06	53.58	53.75	2,349,118	+0.39(+0.74%)
Dec 05, 2019	53.85	53.98	53.31	53.35	2,905,692	-0.24(-0.45%)
Dec 04, 2019	53.88	54.33	53.57	53.59	3,517,647	-0.14(-0.27%)
Dec 03, 2019	54.00	54.13	53.44	53.74	3,829,483	-0.76(-1.39%)
Dec 02, 2019	55.34	55.53	54.48	54.50	3,098,707	-0.88(-1.60%)
Nov 29, 2019	55.49	55.68	55.21	55.38	1,143,126	-0.11(-0.19%)
Nov 27, 2019	55.41	55.68	55.14	55.49	1,693,926	+0.15(+0.28%)
Nov 26, 2019	55.51	55.62	54.88	55.33	2,774,169	+0.03(+0.05%)
Nov 25, 2019	54.96	55.50	54.61	55.30	2,161,194	+0.53(+0.96%)
Nov 22, 2019	54.58	54.88	54.38	54.77	1,592,758	+0.40(+0.74%)
Nov 21, 2019	54.62	54.83	54.32	54.37	2,212,719	-0.23(-0.42%)
Nov 20, 2019	55.08	55.24	54.05	54.60	3,253,330	-0.69(-1.25%)
Nov 19, 2019	55.72	55.77	55.05	55.29	2,189,223	-0.22(-0.40%)
Nov 18, 2019	55.42	55.53	54.95	55.51	2,295,240	-0.01(-0.02%)
Nov 15, 2019	55.62	55.87	55.42	55.52	1,714,846	+0.15(+0.28%)
Nov 14, 2019	55.00	55.46	54.84	55.37	1,978,983	+0.04(+0.07%)
Nov 13, 2019	55.34	55.57	55.20	55.33	2,028,951	-0.25(-0.45%)
Nov 12, 2019	56.05	56.12	55.41	55.58	2,015,057	-0.39(-0.70%)
Nov 11, 2019	55.74	56.00	54.96	55.98	3,302,137	+0.08(+0.14%)
Nov 08, 2019	55.92	56.06	55.62	55.90	2,623,477	-0.06(-0.10%)
Nov 07, 2019	55.73	56.20	55.59	55.96	2,977,636	+0.37(+0.66%)
Nov 06, 2019	55.63	55.63	54.80	55.59	2,756,277	-0.02(-0.03%)
Nov 05, 2019	54.92	55.71	54.77	55.61	3,015,372	+0.86(+1.58%)
Nov 04, 2019	54.31	54.76	54.16	54.75	2,464,502	+0.69(+1.28%)

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.