Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	62.76	62.76	61.24	62.00	149,033	-2.00(-3.12%)
Jan 30, 2020	62.00	63.99	61.71	63.99	113,332	+0.95(+1.51%)
Jan 29, 2020	64.09	65.04	62.95	63.04	121,884	-0.76(-1.19%)
Jan 28, 2020	63.42	64.09	62.66	63.80	139,154	+0.76(+1.21%)
Jan 27, 2020	63.71	64.37	62.85	63.04	142,982	-2.66(-4.05%)
Jan 24, 2020	67.61	67.61	64.85	65.70	172,402	-2.38(-3.49%)
Jan 23, 2020	68.37	68.46	66.56	68.08	131,575	-1.33(-1.92%)
Jan 22, 2020	70.27	70.46	69.03	69.41	120,167	-1.24(-1.75%)
Jan 21, 2020	72.46	72.48	70.55	70.65	156,341	-2.47(-3.38%)
Jan 17, 2020	74.17	74.69	72.84	73.12	161,832	-0.76(-1.03%)
Jan 16, 2020	73.60	74.88	73.60	73.88	115,086	+0.76(+1.04%)
Jan 15, 2020	74.07	74.45	72.84	73.12	139,704	-1.33(-1.79%)
Jan 14, 2020	73.88	75.12	73.22	74.45	142,562	+0.10(+0.13%)
Jan 13, 2020	75.02	75.02	73.31	74.36	112,827	-0.57(-0.76%)
Jan 10, 2020	75.59	75.69	74.45	74.93	81,295	-0.95(-1.25%)
Jan 09, 2020	75.31	76.41	73.98	75.88	92,237	+0.38(+0.50%)
Jan 08, 2020	77.88	78.07	74.93	75.50	143,173	-2.57(-3.29%)
Jan 07, 2020	79.97	79.97	76.83	78.07	224,850	-2.19(-2.73%)
Jan 06, 2020	79.40	80.54	78.64	80.25	211,420	+1.62(+2.06%)
Jan 03, 2020	79.11	79.68	77.59	78.64	345,509	+1.52(+1.97%)
Jan 02, 2020	77.49	77.97	75.97	77.11	102,810	+0.19(+0.25%)
Dec 31, 2019	76.45	77.35	75.59	76.92	129,125	-0.57(-0.74%)
Dec 30, 2019	76.92	79.11	76.92	77.49	170,188	+1.24(+1.62%)
Dec 27, 2019	77.97	77.97	76.12	76.26	84,670	-1.33(-1.72%)
Dec 26, 2019	78.16	78.64	77.21	77.59	107,885	+0.00(+0.00%)
Dec 24, 2019	77.59	78.83	77.35	77.59	71,314	+0.10(+0.12%)
Dec 23, 2019	74.74	77.59	74.74	77.49	93,770	+2.93(+3.93%)
Dec 20, 2019	75.51	75.60	74.00	74.57	87,981	-0.95(-1.25%)
Dec 19, 2019	74.00	75.61	74.00	75.51	202,016	+1.51(+2.04%)
Dec 18, 2019	72.49	74.56	72.49	74.00	112,298	+1.13(+1.56%)
Dec 17, 2019	72.77	73.34	72.39	72.87	181,758	+0.28(+0.39%)
Dec 16, 2019	72.58	74.10	72.39	72.58	130,621	+0.95(+1.32%)
Dec 13, 2019	72.30	73.24	71.36	71.64	171,010	-0.57(-0.79%)
Dec 12, 2019	70.13	72.72	69.94	72.20	159,108	+2.36(+3.38%)
Dec 11, 2019	69.18	70.08	69.09	69.84	95,547	+0.76(+1.09%)
Dec 10, 2019	69.46	70.22	68.52	69.09	116,673	+0.00(+0.00%)
Dec 09, 2019	68.42	69.65	68.05	69.09	103,481	+0.38(+0.55%)
Dec 06, 2019	65.68	68.90	65.49	68.71	199,822	+3.12(+4.76%)
Dec 05, 2019	66.44	66.63	65.21	65.59	162,737	-0.28(-0.43%)
Dec 04, 2019	64.17	66.96	63.89	65.87	125,397	+2.65(+4.19%)
Dec 03, 2019	63.79	64.36	62.66	63.23	146,760	-1.70(-2.62%)
Dec 02, 2019	65.12	66.06	64.36	64.93	71,603	+0.19(+0.29%)
Nov 29, 2019	64.93	65.12	64.08	64.74	37,763	-1.13(-1.72%)
Nov 27, 2019	64.83	66.06	64.55	65.87	101,091	+1.42(+2.20%)
Nov 26, 2019	66.35	66.63	64.27	64.45	60,816	-1.89(-2.85%)
Nov 25, 2019	63.98	66.53	63.70	66.35	109,646	+2.27(+3.54%)
Nov 22, 2019	63.79	64.64	63.37	64.08	66,755	+0.38(+0.59%)
Nov 21, 2019	62.47	63.79	61.90	63.70	92,503	+1.51(+2.43%)
Nov 20, 2019	62.09	63.65	60.96	62.19	151,848	+0.09(+0.15%)
Nov 19, 2019	62.38	62.75	61.43	62.09	166,693	-1.04(-1.65%)
Nov 18, 2019	64.45	64.45	62.52	63.13	105,540	-1.89(-2.91%)
Nov 15, 2019	63.89	65.21	63.75	65.02	91,229	+1.70(+2.69%)
Nov 14, 2019	64.36	65.21	63.23	63.32	90,684	-0.95(-1.47%)
Nov 13, 2019	65.59	65.59	63.75	64.27	148,116	-1.61(-2.44%)
Nov 12, 2019	67.38	67.95	65.45	65.87	161,514	-1.23(-1.83%)
Nov 11, 2019	66.44	67.48	65.73	67.10	97,699	-0.57(-0.84%)
Nov 08, 2019	66.82	67.67	65.78	67.67	115,629	+0.09(+0.14%)
Nov 07, 2019	68.52	69.75	67.20	67.57	156,135	+0.57(+0.85%)
Nov 06, 2019	68.80	69.46	66.49	67.01	138,827	-1.98(-2.88%)
Nov 05, 2019	70.22	70.55	68.61	68.99	92,958	-0.76(-1.08%)
Nov 04, 2019	67.48	70.22	67.29	69.75	145,005	+3.31(+4.98%)

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.