Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	50.67	52.13	49.22	49.65	57,411	-1.12(-2.20%)
Jan 30, 2020	51.05	51.36	49.72	50.77	31,031	-0.52(-1.02%)
Jan 29, 2020	52.04	52.04	50.93	51.29	35,159	-0.71(-1.36%)
Jan 28, 2020	52.72	52.95	51.62	52.00	37,376	-0.59(-1.12%)
Jan 27, 2020	51.57	52.97	51.57	52.58	40,293	+0.33(+0.62%)
Jan 24, 2020	52.97	53.04	51.84	52.26	25,003	-0.71(-1.34%)
Jan 23, 2020	53.70	53.70	52.51	52.97	37,713	-0.81(-1.51%)
Jan 22, 2020	51.72	54.23	51.43	53.78	79,037	+2.06(+3.98%)
Jan 21, 2020	52.14	52.14	51.43	51.72	52,297	-0.60(-1.14%)
Jan 17, 2020	52.72	52.91	51.81	52.31	31,335	+0.00(+0.00%)
Jan 16, 2020	51.79	52.42	51.68	52.31	21,279	+0.71(+1.37%)
Jan 15, 2020	51.13	51.88	50.81	51.61	42,635	+0.42(+0.82%)
Jan 14, 2020	51.64	52.21	51.16	51.19	31,759	-0.50(-0.97%)
Jan 13, 2020	51.03	51.95	50.80	51.69	45,880	+0.71(+1.39%)
Jan 10, 2020	50.81	51.10	50.44	50.98	47,539	+0.21(+0.40%)
Jan 09, 2020	51.05	51.51	50.22	50.78	25,340	-0.28(-0.55%)
Jan 08, 2020	51.22	51.34	50.69	51.06	47,076	-0.17(-0.33%)
Jan 07, 2020	50.94	51.44	50.27	51.22	48,291	+0.05(+0.09%)
Jan 06, 2020	50.39	51.38	50.18	51.18	39,134	+0.55(+1.09%)
Jan 03, 2020	50.12	51.25	49.23	50.63	52,153	+0.04(+0.07%)
Jan 02, 2020	50.96	51.55	49.78	50.59	53,168	-0.17(-0.33%)
Dec 31, 2019	49.98	51.24	49.90	50.76	49,041	+0.77(+1.55%)
Dec 30, 2019	50.17	50.30	49.29	49.98	50,440	+0.07(+0.13%)
Dec 27, 2019	50.12	50.12	49.47	49.92	51,509	+0.10(+0.21%)
Dec 26, 2019	50.74	50.74	49.65	49.82	24,323	-0.92(-1.82%)
Dec 24, 2019	51.35	51.35	50.48	50.74	14,594	-0.31(-0.60%)
Dec 23, 2019	50.68	51.08	49.85	51.05	31,789	+0.59(+1.16%)
Dec 20, 2019	50.17	50.79	49.46	50.46	111,497	+0.35(+0.71%)
Dec 19, 2019	50.21	50.70	49.82	50.11	68,797	-0.13(-0.26%)
Dec 18, 2019	50.73	50.73	49.95	50.24	38,194	-0.42(-0.83%)
Dec 17, 2019	50.60	50.90	49.57	50.66	65,160	+0.12(+0.24%)
Dec 16, 2019	51.39	52.22	50.30	50.53	80,408	-0.75(-1.47%)
Dec 13, 2019	51.28	51.60	50.25	51.29	99,263	+0.03(+0.05%)
Dec 12, 2019	50.29	51.45	50.29	51.26	45,376	+0.84(+1.66%)
Dec 11, 2019	49.29	50.55	48.67	50.42	49,206	+1.08(+2.19%)
Dec 10, 2019	48.78	49.34	48.45	49.34	57,857	+0.52(+1.07%)
Dec 09, 2019	48.67	49.04	48.54	48.82	40,980	-0.20(-0.42%)
Dec 06, 2019	48.15	49.91	48.07	49.03	57,090	+1.21(+2.53%)
Dec 05, 2019	47.77	48.44	47.57	47.81	44,022	+0.05(+0.10%)
Dec 04, 2019	47.53	47.99	46.04	47.77	64,468	+0.42(+0.89%)
Dec 03, 2019	47.40	47.66	46.70	47.35	26,606	-0.40(-0.84%)
Dec 02, 2019	48.10	48.24	47.32	47.75	43,687	-0.03(-0.06%)
Nov 29, 2019	47.68	48.07	47.48	47.78	18,886	-0.16(-0.33%)
Nov 27, 2019	48.06	48.44	47.71	47.94	51,939	-0.01(-0.02%)
Nov 26, 2019	47.72	48.28	47.66	47.94	44,102	+0.15(+0.31%)
Nov 25, 2019	46.91	47.91	46.59	47.80	31,448	+0.92(+1.97%)
Nov 22, 2019	46.38	47.00	46.21	46.87	44,953	+0.58(+1.26%)
Nov 21, 2019	46.83	46.83	45.96	46.29	44,033	-0.49(-1.05%)
Nov 20, 2019	46.11	47.16	46.11	46.78	53,809	+0.35(+0.76%)
Nov 19, 2019	47.32	47.84	46.40	46.43	40,208	-0.55(-1.17%)
Nov 18, 2019	46.92	47.01	46.30	46.97	34,933	+0.06(+0.12%)
Nov 15, 2019	46.89	47.35	46.23	46.92	50,128	+0.40(+0.86%)
Nov 14, 2019	46.86	46.87	46.21	46.52	75,233	-0.38(-0.81%)
Nov 13, 2019	47.11	47.44	46.30	46.90	54,024	-0.41(-0.86%)
Nov 12, 2019	48.02	48.46	47.25	47.31	43,938	-0.80(-1.66%)
Nov 11, 2019	48.24	48.69	47.63	48.11	46,704	-0.29(-0.59%)
Nov 08, 2019	47.77	48.47	47.58	48.39	96,483	+0.32(+0.66%)
Nov 07, 2019	48.37	48.37	46.98	48.08	54,237	-0.06(-0.12%)
Nov 06, 2019	48.05	48.87	47.59	48.13	55,938	+0.04(+0.08%)
Nov 05, 2019	47.90	48.36	47.25	48.10	58,643	+0.51(+1.07%)
Nov 04, 2019	48.54	48.91	46.91	47.59	84,735	-0.28(-0.58%)

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.