Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	51.40	51.40	51.02	51.15	656,110	-0.52(-1.00%)
Jan 30, 2020	51.41	51.67	51.24	51.67	451,785	-0.03(-0.05%)
Jan 29, 2020	51.72	51.81	51.61	51.70	251,821	+0.16(+0.31%)
Jan 28, 2020	51.43	51.59	51.37	51.54	427,058	+0.04(+0.07%)
Jan 27, 2020	51.64	51.64	51.31	51.50	607,441	-0.73(-1.40%)
Jan 24, 2020	52.54	52.54	52.19	52.23	582,472	-0.13(-0.25%)
Jan 23, 2020	52.30	52.38	52.04	52.36	704,390	-0.03(-0.05%)
Jan 22, 2020	52.52	52.61	52.39	52.39	501,408	+0.05(+0.10%)
Jan 21, 2020	52.40	52.40	52.24	52.34	791,478	-0.71(-1.34%)
Jan 17, 2020	52.99	53.10	52.93	53.05	274,990	+0.13(+0.25%)
Jan 16, 2020	52.79	52.92	52.72	52.92	320,148	+0.53(+1.02%)
Jan 15, 2020	52.37	52.45	52.36	52.38	320,369	-0.07(-0.14%)
Jan 14, 2020	52.46	52.46	52.33	52.45	384,762	-0.01(-0.02%)
Jan 13, 2020	52.19	52.48	52.13	52.46	581,702	+0.42(+0.80%)
Jan 10, 2020	52.13	52.23	52.02	52.04	590,454	+0.02(+0.03%)
Jan 09, 2020	52.03	52.11	51.98	52.03	436,151	+0.01(+0.02%)
Jan 08, 2020	51.95	52.04	51.87	52.02	5,266,872	-0.33(-0.63%)
Jan 07, 2020	52.38	52.43	52.30	52.35	1,221,460	-0.03(-0.05%)
Jan 06, 2020	52.34	52.42	52.22	52.37	663,767	-0.27(-0.51%)
Jan 03, 2020	52.47	52.73	52.44	52.64	361,220	-0.24(-0.45%)
Jan 02, 2020	52.75	52.89	52.72	52.88	477,349	+0.32(+0.61%)
Dec 31, 2019	52.44	52.56	52.35	52.56	247,221	+0.34(+0.65%)
Dec 30, 2019	52.48	52.50	52.22	52.22	330,679	-0.22(-0.42%)
Dec 27, 2019	52.28	52.44	52.27	52.44	362,344	+0.37(+0.72%)
Dec 26, 2019	51.84	52.07	51.81	52.07	399,209	+0.28(+0.55%)
Dec 24, 2019	51.70	51.79	51.66	51.79	716,707	+0.15(+0.29%)
Dec 23, 2019	51.69	51.71	51.57	51.63	760,198	+0.01(+0.02%)
Dec 20, 2019	51.57	51.66	51.46	51.63	661,282	+0.20(+0.40%)
Dec 19, 2019	51.31	51.44	51.26	51.42	256,172	+0.17(+0.33%)
Dec 18, 2019	51.29	51.29	51.11	51.25	979,069	-0.00(-0.01%)
Dec 17, 2019	51.19	51.26	51.12	51.25	393,547	-0.11(-0.21%)
Dec 16, 2019	51.39	51.41	51.35	51.36	286,818	+0.42(+0.82%)
Dec 13, 2019	51.01	51.23	50.87	50.95	510,675	-0.08(-0.16%)
Dec 12, 2019	50.88	51.11	50.79	51.03	462,225	+0.00(+0.00%)
Dec 11, 2019	50.84	51.08	50.84	51.03	212,516	+0.05(+0.10%)
Dec 10, 2019	50.98	50.99	50.90	50.98	183,537	+0.01(+0.02%)
Dec 09, 2019	50.95	51.02	50.93	50.97	136,154	+0.04(+0.08%)
Dec 06, 2019	50.86	50.99	50.86	50.93	200,588	+0.40(+0.79%)
Dec 05, 2019	50.58	50.61	50.49	50.53	243,108	-0.03(-0.05%)
Dec 04, 2019	50.50	50.59	50.44	50.55	324,761	+0.03(+0.05%)
Dec 03, 2019	50.27	50.53	50.17	50.53	238,019	+0.06(+0.12%)
Dec 02, 2019	50.68	50.70	50.42	50.47	275,477	-0.11(-0.22%)
Nov 29, 2019	50.61	50.65	50.55	50.58	85,471	-0.28(-0.54%)
Nov 27, 2019	50.75	50.91	50.73	50.85	223,898	+0.04(+0.08%)
Nov 26, 2019	50.64	50.81	50.64	50.81	245,915	+0.18(+0.36%)
Nov 25, 2019	50.53	50.69	50.44	50.63	118,332	+0.38(+0.77%)
Nov 22, 2019	50.32	50.32	50.16	50.24	178,832	-0.03(-0.07%)
Nov 21, 2019	50.41	50.54	50.28	50.28	194,227	-0.27(-0.53%)
Nov 20, 2019	50.61	50.69	50.41	50.54	472,750	-0.12(-0.23%)
Nov 19, 2019	50.72	50.76	50.62	50.66	184,485	+0.37(+0.73%)
Nov 18, 2019	50.22	50.43	50.13	50.29	234,844	+0.17(+0.33%)
Nov 15, 2019	49.94	50.13	49.94	50.13	115,834	+0.28(+0.55%)
Nov 14, 2019	49.68	49.85	49.63	49.85	141,846	+0.23(+0.46%)
Nov 13, 2019	49.56	49.67	49.52	49.62	326,252	-0.29(-0.59%)
Nov 12, 2019	50.11	50.12	49.90	49.92	416,045	-0.47(-0.93%)
Nov 11, 2019	50.25	50.38	50.05	50.38	268,618	-0.39(-0.77%)
Nov 08, 2019	50.66	50.78	50.62	50.78	956,799	-0.33(-0.65%)
Nov 07, 2019	51.25	51.31	51.04	51.11	216,567	-0.13(-0.24%)
Nov 06, 2019	51.12	51.24	51.04	51.24	817,112	+0.08(+0.16%)
Nov 05, 2019	51.38	51.39	51.10	51.15	389,960	-0.29(-0.57%)
Nov 04, 2019	51.58	51.64	51.39	51.45	224,339	+0.14(+0.28%)

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.