Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	54.12	54.17	51.71	52.10	29,095,764	-1.90(-3.53%)
Jan 30, 2020	53.17	54.04	52.22	54.00	31,299,134	-0.26(-0.49%)
Jan 29, 2020	54.94	56.12	54.25	54.26	19,639,740	-1.15(-2.07%)
Jan 28, 2020	55.20	55.72	54.21	55.41	18,857,038	+1.04(+1.91%)
Jan 27, 2020	54.12	54.94	53.60	54.37	27,790,468	-2.31(-4.07%)
Jan 24, 2020	58.88	58.90	56.17	56.68	29,100,350	-1.41(-2.43%)
Jan 23, 2020	59.20	59.43	57.92	58.09	26,606,072	+0.03(+0.05%)
Jan 22, 2020	58.40	59.12	57.75	58.06	23,020,610	+0.20(+0.34%)
Jan 21, 2020	56.30	58.07	56.20	57.87	25,262,560	+1.29(+2.27%)
Jan 17, 2020	56.93	57.03	55.94	56.58	20,941,332	-0.02(-0.03%)
Jan 16, 2020	55.74	56.76	55.70	56.60	23,129,948	+1.48(+2.69%)
Jan 15, 2020	55.96	56.05	54.79	55.12	22,005,130	-1.32(-2.35%)
Jan 14, 2020	56.72	57.20	55.40	56.44	26,959,394	+0.07(+0.12%)
Jan 13, 2020	55.94	56.70	55.80	56.37	16,471,478	+0.77(+1.38%)
Jan 10, 2020	56.39	56.42	55.22	55.61	19,513,998	-0.63(-1.12%)
Jan 09, 2020	57.23	57.38	55.42	56.24	22,803,180	-0.21(-0.36%)
Jan 08, 2020	57.30	57.30	55.99	56.44	30,301,940	-0.74(-1.29%)
Jan 07, 2020	54.34	57.31	54.32	57.18	50,863,860	+4.62(+8.79%)
Jan 06, 2020	52.74	53.13	52.16	52.56	19,124,348	-0.95(-1.78%)
Jan 03, 2020	53.15	54.27	52.99	53.51	17,147,676	-0.84(-1.55%)
Jan 02, 2020	53.82	54.45	53.49	54.35	20,558,234	+1.58(+2.99%)
Dec 31, 2019	51.92	52.89	51.79	52.77	13,553,763	+0.56(+1.07%)
Dec 30, 2019	52.76	52.87	51.67	52.21	15,563,007	-0.80(-1.52%)
Dec 27, 2019	54.21	54.49	52.88	53.02	17,516,688	-1.05(-1.94%)
Dec 26, 2019	54.41	54.61	53.88	54.07	13,795,824	-0.31(-0.58%)
Dec 24, 2019	54.41	54.60	54.00	54.38	8,786,369	+0.02(+0.04%)
Dec 23, 2019	54.20	55.06	54.11	54.36	24,146,762	+0.33(+0.62%)
Dec 20, 2019	53.87	54.88	53.61	54.03	45,219,160	+0.52(+0.97%)
Dec 19, 2019	53.98	54.25	52.89	53.51	56,857,816	-0.90(-1.66%)
Dec 18, 2019	52.01	52.71	51.39	54.41	39,871,768	+2.40(+4.62%)
Dec 17, 2019	52.98	52.99	51.66	52.01	28,887,062	+0.06(+0.11%)
Dec 16, 2019	51.77	53.28	51.70	51.95	39,367,476	+1.71(+3.40%)
Dec 13, 2019	50.06	51.34	49.75	50.24	30,623,582	+0.23(+0.45%)
Dec 12, 2019	48.44	50.37	48.40	50.02	37,290,336	+1.68(+3.47%)
Dec 11, 2019	46.86	48.42	46.80	48.34	22,502,790	+1.77(+3.79%)
Dec 10, 2019	46.16	47.02	45.84	46.57	19,630,774	+0.99(+2.17%)
Dec 09, 2019	46.67	46.88	45.56	45.58	16,855,886	-1.45(-3.09%)
Dec 06, 2019	46.55	47.42	46.43	47.03	20,876,110	+1.29(+2.81%)
Dec 05, 2019	45.84	46.51	45.38	45.75	13,251,995	+0.31(+0.69%)
Dec 04, 2019	45.31	45.73	44.87	45.43	17,244,704	+1.05(+2.37%)
Dec 03, 2019	44.27	44.55	43.72	44.38	21,209,586	-1.14(-2.50%)
Dec 02, 2019	46.68	47.05	45.48	45.52	16,360,418	-1.10(-2.36%)
Nov 29, 2019	47.04	47.05	46.55	46.62	7,483,669	-0.64(-1.35%)
Nov 27, 2019	46.46	47.36	46.23	47.26	15,735,833	+1.39(+3.04%)
Nov 26, 2019	46.76	46.78	45.67	45.86	13,094,599	-0.77(-1.64%)
Nov 25, 2019	45.24	46.66	45.08	46.63	19,163,052	+1.62(+3.60%)
Nov 22, 2019	45.07	45.51	44.89	45.01	11,468,506	+0.31(+0.70%)
Nov 21, 2019	44.45	45.31	44.20	44.70	14,452,510	-0.02(-0.04%)
Nov 20, 2019	45.29	45.63	44.38	44.72	25,131,446	-0.99(-2.17%)
Nov 19, 2019	47.21	47.28	45.41	45.71	18,734,928	-1.22(-2.59%)
Nov 18, 2019	47.05	47.49	46.58	46.92	12,874,099	+0.11(+0.23%)
Nov 15, 2019	46.71	47.61	46.45	46.82	18,206,202	+0.89(+1.94%)
Nov 14, 2019	45.26	45.95	44.91	45.92	12,022,577	+0.49(+1.08%)
Nov 13, 2019	45.63	45.68	44.95	45.43	16,136,121	-0.59(-1.28%)
Nov 12, 2019	45.92	46.79	45.81	46.02	15,414,832	+0.63(+1.38%)
Nov 11, 2019	45.84	45.86	44.99	45.39	14,915,980	-0.91(-1.97%)
Nov 08, 2019	46.67	47.11	46.07	46.31	18,881,960	-1.19(-2.50%)
Nov 07, 2019	47.61	48.16	47.10	47.49	19,608,014	+0.71(+1.51%)
Nov 06, 2019	47.25	47.40	46.22	46.79	22,211,816	-0.98(-2.05%)
Nov 05, 2019	48.69	48.79	47.69	47.77	13,931,816	-0.89(-1.84%)
Nov 04, 2019	48.46	48.97	48.33	48.66	16,311,457	+1.19(+2.50%)

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.