Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	53.74	53.83	52.23	52.49	1,188,543	-1.59(-2.93%)
Jan 30, 2020	52.82	54.30	52.22	54.08	1,411,923	-0.11(-0.21%)
Jan 29, 2020	51.75	54.46	51.75	54.19	1,195,245	+2.14(+4.12%)
Jan 28, 2020	51.22	52.22	50.03	52.05	1,062,011	+1.48(+2.93%)
Jan 27, 2020	49.36	51.29	48.63	50.57	943,130	-0.85(-1.65%)
Jan 24, 2020	53.58	53.58	51.11	51.42	903,256	-2.03(-3.80%)
Jan 23, 2020	54.03	54.15	52.53	53.45	1,632,942	-1.53(-2.78%)
Jan 22, 2020	56.83	56.83	54.60	54.97	1,089,539	-1.42(-2.52%)
Jan 21, 2020	56.14	56.44	54.99	56.39	1,221,196	-0.92(-1.60%)
Jan 17, 2020	57.09	57.36	56.17	57.31	1,283,331	-0.04(-0.08%)
Jan 16, 2020	58.14	58.20	56.47	57.36	1,055,155	-0.27(-0.47%)
Jan 15, 2020	57.79	58.28	56.93	57.63	805,404	-0.33(-0.57%)
Jan 14, 2020	57.33	58.48	56.84	57.95	1,248,074	+0.16(+0.27%)
Jan 13, 2020	57.36	59.44	57.09	57.80	2,307,774	+1.01(+1.77%)
Jan 10, 2020	56.43	56.84	55.31	56.79	1,705,381	+0.96(+1.72%)
Jan 09, 2020	53.97	56.26	53.94	55.83	2,184,976	+2.35(+4.39%)
Jan 08, 2020	51.16	53.79	51.01	53.48	1,516,775	+1.63(+3.14%)
Jan 07, 2020	50.76	52.19	50.38	51.85	1,413,977	+1.16(+2.29%)
Jan 06, 2020	49.43	51.50	49.08	50.69	1,082,981	+0.70(+1.41%)
Jan 03, 2020	49.35	51.78	49.10	49.99	1,426,898	-1.02(-2.01%)
Jan 02, 2020	46.60	51.25	46.45	51.01	2,768,461	+5.23(+11.42%)
Dec 31, 2019	46.19	46.54	45.63	45.78	1,216,565	-0.86(-1.84%)
Dec 30, 2019	47.40	47.40	46.45	46.64	774,852	-0.77(-1.63%)
Dec 27, 2019	47.70	48.30	47.34	47.41	910,175	-0.42(-0.87%)
Dec 26, 2019	48.66	48.81	47.68	47.83	879,585	-0.29(-0.61%)
Dec 24, 2019	48.81	49.00	47.99	48.12	394,374	-0.77(-1.58%)
Dec 23, 2019	48.94	49.43	48.48	48.89	1,322,647	+0.16(+0.32%)
Dec 20, 2019	48.57	49.08	48.56	48.74	1,201,228	-0.04(-0.09%)
Dec 19, 2019	49.10	49.43	48.40	48.78	1,016,110	-0.39(-0.79%)
Dec 18, 2019	48.72	49.69	48.62	49.17	1,030,572	+0.56(+1.16%)
Dec 17, 2019	49.13	49.66	48.46	48.61	1,267,405	-0.01(-0.02%)
Dec 16, 2019	48.54	49.57	48.43	48.62	698,500	+0.28(+0.57%)
Dec 13, 2019	49.89	49.89	48.17	48.34	1,316,081	-1.06(-2.14%)
Dec 12, 2019	49.00	50.28	48.68	49.40	949,663	+0.14(+0.28%)
Dec 11, 2019	48.77	49.29	47.52	49.26	1,162,115	+0.87(+1.79%)
Dec 10, 2019	49.92	49.92	47.85	48.39	1,387,677	-0.96(-1.95%)
Dec 09, 2019	50.90	51.12	49.15	49.35	1,300,422	-1.58(-3.10%)
Dec 06, 2019	52.61	52.61	50.86	50.93	1,037,943	-0.58(-1.13%)
Dec 05, 2019	52.45	53.55	51.42	51.51	1,058,050	-0.35(-0.67%)
Dec 04, 2019	53.68	53.68	51.83	51.86	743,838	-0.83(-1.58%)
Dec 03, 2019	53.81	54.18	52.07	52.69	1,032,380	-2.25(-4.09%)
Dec 02, 2019	54.77	56.05	54.66	54.94	674,168	-0.38(-0.69%)
Nov 29, 2019	53.72	55.36	53.72	55.32	613,125	+0.72(+1.32%)
Nov 27, 2019	53.58	54.78	53.07	54.60	767,762	+1.35(+2.54%)
Nov 26, 2019	54.04	54.46	53.07	53.25	1,043,360	-1.26(-2.31%)
Nov 25, 2019	53.55	54.81	53.11	54.50	931,032	+1.60(+3.03%)
Nov 22, 2019	53.25	53.35	52.27	52.90	685,888	+0.00(+0.00%)
Nov 21, 2019	52.91	53.62	52.73	52.90	627,553	-0.14(-0.26%)
Nov 20, 2019	53.26	54.01	52.50	53.04	738,210	-1.07(-1.97%)
Nov 19, 2019	53.50	54.27	52.95	54.10	922,467	+1.07(+2.01%)
Nov 18, 2019	53.23	53.23	51.48	53.04	1,038,225	-0.56(-1.05%)
Nov 15, 2019	54.32	55.57	52.87	53.60	1,028,372	+0.48(+0.90%)
Nov 14, 2019	55.05	55.05	52.69	53.12	972,929	-1.36(-2.50%)
Nov 13, 2019	58.88	59.74	54.02	54.49	2,503,026	-1.91(-3.38%)
Nov 12, 2019	56.39	56.70	55.35	56.39	1,237,178	-0.29(-0.52%)
Nov 11, 2019	55.28	56.80	55.21	56.69	658,341	+0.29(+0.52%)
Nov 08, 2019	55.93	56.97	55.75	56.39	625,579	+0.33(+0.59%)
Nov 07, 2019	55.71	56.91	55.46	56.06	752,856	+1.00(+1.81%)
Nov 06, 2019	55.59	55.74	54.30	55.07	769,487	-0.47(-0.84%)
Nov 05, 2019	54.34	55.74	54.34	55.54	5,123,619	+1.08(+1.99%)
Nov 04, 2019	52.51	54.49	52.31	54.45	1,285,204	+2.88(+5.58%)

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.