Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	52.32	52.32	51.78	51.84	1,448,642	-0.50(-0.95%)
Jan 30, 2020	51.96	52.36	51.96	52.34	1,348,338	+0.26(+0.50%)
Jan 29, 2020	52.24	52.24	52.00	52.08	920,159	-0.05(-0.10%)
Jan 28, 2020	51.86	52.16	51.84	52.13	2,077,619	+0.44(+0.86%)
Jan 27, 2020	51.58	51.83	51.34	51.69	1,314,223	-0.53(-1.02%)
Jan 24, 2020	52.66	52.66	51.95	52.22	1,807,932	-0.20(-0.38%)
Jan 23, 2020	52.30	52.47	52.16	52.42	878,961	+0.03(+0.05%)
Jan 22, 2020	52.36	52.64	52.33	52.39	830,816	+0.23(+0.43%)
Jan 21, 2020	52.01	52.24	51.92	52.17	1,262,565	-0.02(-0.03%)
Jan 17, 2020	52.29	52.29	52.08	52.19	878,349	+0.06(+0.12%)
Jan 16, 2020	51.94	52.13	51.90	52.12	1,733,302	+0.20(+0.38%)
Jan 15, 2020	51.85	52.06	51.81	51.92	1,027,632	+0.04(+0.07%)
Jan 14, 2020	51.74	51.95	51.62	51.89	2,530,023	+0.14(+0.26%)
Jan 13, 2020	51.59	51.80	51.49	51.75	1,036,693	+0.35(+0.69%)
Jan 10, 2020	51.59	51.59	51.35	51.40	868,522	-0.11(-0.21%)
Jan 09, 2020	51.55	51.55	51.30	51.51	665,308	+0.19(+0.37%)
Jan 08, 2020	51.13	51.44	51.12	51.32	799,703	+0.19(+0.37%)
Jan 07, 2020	50.88	51.15	50.82	51.13	1,194,099	+0.31(+0.61%)
Jan 06, 2020	50.36	51.62	50.27	50.82	1,350,230	+0.19(+0.38%)
Jan 03, 2020	50.38	50.69	50.35	50.63	858,916	-0.07(-0.14%)
Jan 02, 2020	50.44	50.70	50.37	50.70	1,333,510	+0.43(+0.86%)
Dec 31, 2019	50.07	50.27	50.01	50.27	594,362	+0.09(+0.18%)
Dec 30, 2019	50.36	50.36	49.97	50.17	669,188	-0.16(-0.32%)
Dec 27, 2019	50.55	50.57	50.23	50.34	777,209	-0.10(-0.20%)
Dec 26, 2019	50.30	50.44	50.29	50.44	432,501	+0.22(+0.43%)
Dec 24, 2019	50.17	50.28	50.17	50.22	250,420	+0.06(+0.13%)
Dec 23, 2019	50.09	50.22	50.04	50.16	608,266	+0.10(+0.20%)
Dec 20, 2019	50.07	50.07	49.91	50.06	1,037,567	+0.20(+0.39%)
Dec 19, 2019	49.61	49.86	49.59	49.86	824,726	+0.26(+0.52%)
Dec 18, 2019	49.46	49.65	49.44	49.60	1,292,590	+0.14(+0.29%)
Dec 17, 2019	49.54	49.55	49.40	49.46	810,014	-0.05(-0.11%)
Dec 16, 2019	49.33	49.55	49.19	49.51	629,941	+0.45(+0.91%)
Dec 13, 2019	48.98	49.25	48.97	49.06	720,985	+0.06(+0.13%)
Dec 12, 2019	48.83	49.29	48.76	49.00	1,075,139	+0.18(+0.37%)
Dec 11, 2019	48.71	48.98	48.66	48.82	494,674	+0.15(+0.31%)
Dec 10, 2019	48.85	48.85	48.64	48.67	399,509	-0.05(-0.11%)
Dec 09, 2019	48.89	48.89	48.70	48.72	472,187	-0.13(-0.26%)
Dec 06, 2019	48.89	49.16	48.80	48.85	577,504	+0.22(+0.46%)
Dec 05, 2019	48.66	48.73	48.52	48.63	994,015	-0.03(-0.06%)
Dec 04, 2019	48.69	48.76	48.52	48.65	1,371,164	+0.20(+0.41%)
Dec 03, 2019	48.25	48.47	48.14	48.46	1,275,072	-0.12(-0.24%)
Dec 02, 2019	48.92	48.95	48.38	48.57	1,407,088	-0.27(-0.54%)
Nov 29, 2019	48.86	48.91	48.75	48.84	328,504	-0.09(-0.18%)
Nov 27, 2019	48.95	48.96	48.83	48.93	1,030,425	+0.10(+0.20%)
Nov 26, 2019	48.84	48.85	48.67	48.83	809,551	+0.04(+0.09%)
Nov 25, 2019	48.53	48.78	48.53	48.78	658,984	+0.41(+0.85%)
Nov 22, 2019	48.47	48.47	48.20	48.37	683,664	+0.12(+0.24%)
Nov 21, 2019	48.37	48.40	48.22	48.26	384,166	-0.08(-0.17%)
Nov 20, 2019	48.37	48.46	48.12	48.34	511,855	-0.09(-0.18%)
Nov 19, 2019	48.34	48.50	48.23	48.43	521,470	+0.17(+0.35%)
Nov 18, 2019	48.22	48.31	48.00	48.26	813,222	+0.04(+0.07%)
Nov 15, 2019	48.09	48.22	48.01	48.22	493,596	+0.30(+0.63%)
Nov 14, 2019	47.82	47.97	47.82	47.92	631,237	+0.00(+0.00%)
Nov 13, 2019	47.92	48.03	47.77	47.92	606,997	-0.05(-0.11%)
Nov 12, 2019	47.94	48.09	47.86	47.97	372,373	-0.01(-0.02%)
Nov 11, 2019	47.77	48.03	47.77	47.98	1,070,394	+0.08(+0.17%)
Nov 08, 2019	47.71	47.91	47.67	47.90	615,119	+0.15(+0.32%)
Nov 07, 2019	47.88	47.95	47.68	47.75	1,120,156	+0.13(+0.28%)
Nov 06, 2019	47.78	47.78	47.54	47.61	1,176,582	-0.21(-0.43%)
Nov 05, 2019	48.00	48.00	47.74	47.82	789,110	-0.12(-0.24%)
Nov 04, 2019	47.99	48.01	47.83	47.94	592,684	+0.17(+0.36%)

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.