Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	50.80	50.85	49.12	49.43	14,694,724	-1.70(-3.33%)
Jan 30, 2020	50.48	51.35	50.46	51.14	11,217,709	-1.15(-2.21%)
Jan 29, 2020	52.71	52.71	52.10	52.29	8,394,678	-0.03(-0.05%)
Jan 28, 2020	51.07	52.35	50.85	52.32	8,859,697	+1.68(+3.31%)
Jan 27, 2020	50.97	51.31	50.46	50.64	10,556,597	-2.26(-4.28%)
Jan 24, 2020	53.24	53.28	52.66	52.91	11,350,327	+0.23(+0.43%)
Jan 23, 2020	53.03	53.22	51.89	52.68	10,905,105	-0.80(-1.49%)
Jan 22, 2020	53.98	54.02	53.44	53.48	8,861,165	+0.10(+0.19%)
Jan 21, 2020	53.15	54.06	52.67	53.37	10,773,265	-0.31(-0.58%)
Jan 17, 2020	53.74	53.84	53.16	53.69	8,866,307	-0.16(-0.29%)
Jan 16, 2020	54.25	54.70	53.43	53.84	12,234,759	+0.33(+0.62%)
Jan 15, 2020	54.69	54.71	53.39	53.51	10,984,950	-1.77(-3.20%)
Jan 14, 2020	55.13	55.57	54.91	55.28	7,327,375	+0.16(+0.30%)
Jan 13, 2020	55.12	55.13	54.48	55.12	7,216,541	+1.17(+2.17%)
Jan 10, 2020	54.71	54.71	53.86	53.94	5,246,393	-0.34(-0.62%)
Jan 09, 2020	54.70	54.72	53.79	54.28	5,578,706	+0.44(+0.82%)
Jan 08, 2020	53.33	54.05	53.26	53.84	5,872,052	+0.39(+0.74%)
Jan 07, 2020	52.65	53.70	52.00	53.45	8,180,388	+0.85(+1.62%)
Jan 06, 2020	52.79	52.87	52.36	52.60	9,708,209	-0.61(-1.15%)
Jan 03, 2020	54.04	54.05	53.19	53.21	11,509,090	-1.81(-3.30%)
Jan 02, 2020	54.62	55.10	54.62	55.02	9,201,340	+1.78(+3.34%)
Dec 31, 2019	52.86	53.27	52.66	53.25	3,219,350	+0.23(+0.43%)
Dec 30, 2019	53.76	53.79	52.81	53.02	3,840,735	-0.56(-1.04%)
Dec 27, 2019	53.64	53.81	53.45	53.58	3,107,506	+0.19(+0.36%)
Dec 26, 2019	52.97	53.48	52.93	53.38	2,717,461	+0.45(+0.85%)
Dec 24, 2019	53.15	53.24	52.74	52.93	2,937,613	-0.42(-0.79%)
Dec 23, 2019	53.18	53.47	53.11	53.36	4,388,642	+0.27(+0.50%)
Dec 20, 2019	52.95	53.43	52.53	53.09	8,777,924	-0.03(-0.05%)
Dec 19, 2019	53.61	53.61	53.04	53.12	7,887,670	-0.66(-1.23%)
Dec 18, 2019	54.24	54.27	53.43	53.78	11,012,751	-0.12(-0.22%)
Dec 17, 2019	54.34	54.34	53.49	53.90	9,239,116	+0.63(+1.18%)
Dec 16, 2019	53.04	53.42	53.04	53.27	6,350,978	+0.26(+0.50%)
Dec 13, 2019	53.74	54.16	53.01	53.01	10,865,240	-0.33(-0.61%)
Dec 12, 2019	52.10	53.34	51.89	53.33	17,350,342	+2.47(+4.85%)
Dec 11, 2019	50.09	51.14	50.08	50.87	12,118,738	+1.26(+2.53%)
Dec 10, 2019	49.76	50.10	49.44	49.61	4,796,557	+0.05(+0.11%)
Dec 09, 2019	50.10	50.22	49.43	49.56	7,188,845	-0.44(-0.87%)
Dec 06, 2019	49.59	50.08	49.59	50.00	5,966,085	+0.49(+0.99%)
Dec 05, 2019	48.79	49.63	48.68	49.50	8,378,462	+1.11(+2.29%)
Dec 04, 2019	48.48	48.75	48.33	48.39	4,291,481	+0.36(+0.76%)
Dec 03, 2019	47.70	48.16	47.48	48.03	6,062,217	-0.18(-0.38%)
Dec 02, 2019	48.73	48.77	48.03	48.21	4,918,536	-0.10(-0.21%)
Nov 29, 2019	48.28	48.38	48.05	48.31	3,727,168	-0.73(-1.48%)
Nov 27, 2019	49.17	49.19	48.72	49.04	3,062,328	+0.24(+0.48%)
Nov 26, 2019	48.68	48.95	48.57	48.80	6,233,931	-0.12(-0.24%)
Nov 25, 2019	48.31	49.09	48.05	48.92	5,518,166	+0.88(+1.84%)
Nov 22, 2019	48.16	48.38	47.99	48.04	4,584,867	-0.17(-0.36%)
Nov 21, 2019	48.68	48.69	48.18	48.21	6,633,736	-0.47(-0.97%)
Nov 20, 2019	48.73	48.94	48.42	48.68	5,785,532	-0.24(-0.48%)
Nov 19, 2019	49.19	49.27	48.84	48.92	5,199,079	+0.31(+0.64%)
Nov 18, 2019	48.58	49.10	48.58	48.61	5,247,716	+0.12(+0.24%)
Nov 15, 2019	48.24	48.58	48.12	48.49	6,578,617	+0.74(+1.54%)
Nov 14, 2019	47.77	47.98	47.44	47.76	5,833,651	-0.36(-0.76%)
Nov 13, 2019	47.85	48.18	47.46	48.12	5,898,863	+0.66(+1.40%)
Nov 12, 2019	47.95	47.95	47.35	47.46	9,478,211	-0.41(-0.86%)
Nov 11, 2019	47.67	48.00	47.47	47.87	4,446,700	-0.21(-0.44%)
Nov 08, 2019	48.71	48.71	47.80	48.08	7,209,830	-0.76(-1.57%)
Nov 07, 2019	49.05	49.48	48.70	48.84	8,671,358	+0.03(+0.06%)
Nov 06, 2019	48.87	48.91	48.32	48.81	4,994,646	+0.08(+0.17%)
Nov 05, 2019	48.80	49.11	48.68	48.73	5,810,070	+0.05(+0.11%)
Nov 04, 2019	48.73	48.95	48.34	48.68	8,415,959	+1.26(+2.67%)

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.