Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	54.04	55.87	53.71	54.90	580,323	+0.80(+1.47%)
Jan 30, 2020	53.42	54.69	48.72	54.10	1,848,667	-1.10(-1.99%)
Jan 29, 2020	56.22	56.48	55.03	55.20	605,505	-0.82(-1.47%)
Jan 28, 2020	55.64	56.34	55.42	56.03	368,034	+0.78(+1.41%)
Jan 27, 2020	53.73	55.44	53.65	55.25	578,519	+0.77(+1.41%)
Jan 24, 2020	55.43	55.60	53.91	54.48	441,618	-0.66(-1.20%)
Jan 23, 2020	54.27	55.29	54.09	55.14	511,147	+0.55(+1.00%)
Jan 22, 2020	55.62	55.70	54.60	54.60	559,242	-0.71(-1.28%)
Jan 21, 2020	56.75	56.75	55.22	55.30	368,558	-1.73(-3.04%)
Jan 17, 2020	57.18	57.57	56.97	57.04	430,880	+0.11(+0.19%)
Jan 16, 2020	57.02	57.34	56.79	56.93	297,639	+0.42(+0.74%)
Jan 15, 2020	56.44	57.22	56.30	56.51	412,497	+0.06(+0.11%)
Jan 14, 2020	56.38	57.05	56.24	56.45	296,719	-0.20(-0.35%)
Jan 13, 2020	56.71	57.18	56.40	56.64	319,125	+0.10(+0.17%)
Jan 10, 2020	56.25	56.99	55.81	56.54	428,978	+0.40(+0.72%)
Jan 09, 2020	56.54	56.71	56.05	56.14	450,237	-0.33(-0.59%)
Jan 08, 2020	56.46	57.11	56.22	56.47	377,346	+0.05(+0.10%)
Jan 07, 2020	57.12	57.57	56.36	56.42	448,282	-0.89(-1.54%)
Jan 06, 2020	56.42	57.74	56.32	57.30	502,552	+0.43(+0.75%)
Jan 03, 2020	56.31	57.13	56.19	56.88	433,005	-0.10(-0.17%)
Jan 02, 2020	57.72	57.86	56.20	56.97	528,505	-0.50(-0.87%)
Dec 31, 2019	56.71	57.70	56.71	57.47	377,859	+0.55(+0.96%)
Dec 30, 2019	56.88	57.55	56.75	56.93	292,711	+0.02(+0.03%)
Dec 27, 2019	56.96	57.67	56.87	56.91	309,849	+0.11(+0.19%)
Dec 26, 2019	57.21	57.57	56.66	56.80	511,931	-0.38(-0.67%)
Dec 24, 2019	56.97	57.40	56.82	57.19	201,457	+0.19(+0.33%)
Dec 23, 2019	56.82	57.06	55.78	57.00	529,372	+0.21(+0.38%)
Dec 20, 2019	56.58	57.64	56.18	56.79	1,026,081	+1.05(+1.88%)
Dec 19, 2019	55.67	56.36	55.29	55.74	617,700	+0.10(+0.18%)
Dec 18, 2019	55.76	55.98	55.13	55.64	384,919	-0.15(-0.27%)
Dec 17, 2019	55.70	56.18	55.68	55.79	679,341	+0.01(+0.02%)
Dec 16, 2019	56.62	57.69	55.73	55.78	939,075	+0.64(+1.17%)
Dec 13, 2019	56.03	56.37	54.79	55.14	386,807	-0.94(-1.67%)
Dec 12, 2019	55.51	57.11	55.31	56.08	777,104	+0.51(+0.92%)
Dec 11, 2019	54.99	55.80	54.53	55.57	421,682	+0.46(+0.84%)
Dec 10, 2019	56.06	56.71	55.07	55.11	616,283	-1.21(-2.14%)
Dec 09, 2019	56.42	56.89	56.31	56.31	500,962	-0.24(-0.43%)
Dec 06, 2019	56.56	57.08	56.52	56.55	547,996	+0.23(+0.41%)
Dec 05, 2019	56.32	56.96	56.08	56.32	631,366	+0.06(+0.11%)
Dec 04, 2019	56.51	57.56	56.23	56.26	482,663	-0.29(-0.51%)
Dec 03, 2019	55.53	57.05	55.39	56.54	630,708	+0.35(+0.62%)
Dec 02, 2019	55.86	56.62	55.34	56.20	537,044	+0.30(+0.54%)
Nov 29, 2019	56.33	56.35	55.88	55.89	176,513	-0.37(-0.65%)
Nov 27, 2019	55.79	56.35	55.27	56.26	598,333	+0.57(+1.03%)
Nov 26, 2019	56.12	56.30	55.69	55.69	610,543	-0.37(-0.65%)
Nov 25, 2019	55.44	56.60	55.44	56.05	946,715	+0.91(+1.65%)
Nov 22, 2019	55.27	56.59	54.92	55.14	1,755,848	-0.31(-0.56%)
Nov 21, 2019	55.73	55.86	55.27	55.45	595,076	+0.00(+0.00%)
Nov 20, 2019	54.94	55.94	54.61	55.45	1,062,527	+0.15(+0.27%)
Nov 19, 2019	55.23	55.73	54.42	55.30	436,928	+0.08(+0.14%)
Nov 18, 2019	54.77	55.69	54.67	55.22	784,963	+0.36(+0.65%)
Nov 15, 2019	53.90	55.68	53.88	54.87	933,250	+1.11(+2.06%)
Nov 14, 2019	53.73	55.08	53.29	53.76	944,217	+0.04(+0.07%)
Nov 13, 2019	49.06	54.24	48.93	53.72	3,100,992	+8.20(+18.03%)
Nov 12, 2019	46.23	46.31	45.28	45.52	599,503	-0.64(-1.39%)
Nov 11, 2019	46.80	46.80	46.00	46.16	497,014	-0.91(-1.94%)
Nov 08, 2019	47.57	47.57	46.83	47.07	244,264	-0.50(-1.05%)
Nov 07, 2019	47.21	48.07	47.14	47.57	468,566	+0.70(+1.50%)
Nov 06, 2019	46.61	47.28	46.29	46.87	415,515	+0.20(+0.44%)
Nov 05, 2019	46.71	47.42	46.49	46.66	378,348	-0.08(-0.17%)
Nov 04, 2019	46.17	46.90	46.17	46.74	457,043	+0.89(+1.94%)

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.