Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	52.94	53.52	51.56	51.56	8,729	-1.45(-2.74%)
Jan 30, 2020	53.52	53.55	52.63	53.01	4,951	-0.93(-1.72%)
Jan 29, 2020	52.27	54.02	52.24	53.93	14,238	+1.24(+2.35%)
Jan 28, 2020	52.87	54.01	52.36	52.70	7,015	+0.37(+0.71%)
Jan 27, 2020	52.84	53.65	51.70	52.33	9,113	-0.81(-1.52%)
Jan 24, 2020	53.37	53.81	51.13	53.14	8,113	-0.55(-1.03%)
Jan 23, 2020	53.74	54.04	53.27	53.69	5,189	-0.12(-0.22%)
Jan 22, 2020	54.14	54.14	53.15	53.81	4,911	-0.20(-0.38%)
Jan 21, 2020	53.72	54.09	53.66	54.01	10,297	+0.18(+0.33%)
Jan 17, 2020	54.28	54.50	52.99	53.84	12,221	-0.23(-0.43%)
Jan 16, 2020	54.39	54.39	53.72	54.07	10,289	-0.22(-0.41%)
Jan 15, 2020	54.18	55.14	53.73	54.29	11,460	+0.17(+0.31%)
Jan 14, 2020	54.34	55.67	53.87	54.13	22,893	-0.39(-0.71%)
Jan 13, 2020	54.52	54.53	53.92	54.52	19,258	+0.06(+0.11%)
Jan 10, 2020	54.23	54.82	54.12	54.46	9,345	-0.42(-0.76%)
Jan 09, 2020	54.86	55.02	54.13	54.88	10,643	+0.11(+0.20%)
Jan 08, 2020	54.79	55.00	53.68	54.77	10,592	-0.15(-0.27%)
Jan 07, 2020	54.06	55.02	53.69	54.92	17,105	+0.39(+0.71%)
Jan 06, 2020	54.53	54.53	52.89	54.53	25,740	+0.00(+0.00%)
Jan 03, 2020	53.38	54.63	52.26	54.53	18,896	+0.80(+1.49%)
Jan 02, 2020	53.91	57.35	53.55	53.73	18,946	-0.86(-1.57%)
Dec 31, 2019	53.94	57.45	52.88	54.59	25,982	+0.40(+0.74%)
Dec 30, 2019	53.58	56.48	52.94	54.19	23,909	+0.93(+1.76%)
Dec 27, 2019	53.14	54.04	52.72	53.25	25,366	+0.77(+1.47%)
Dec 26, 2019	52.20	52.58	51.91	52.48	20,561	+0.59(+1.14%)
Dec 24, 2019	52.49	52.49	51.18	51.89	7,497	+0.04(+0.08%)
Dec 23, 2019	51.78	52.09	51.24	51.85	12,185	-0.24(-0.47%)
Dec 20, 2019	51.77	52.22	50.72	52.09	533,828	+0.15(+0.28%)
Dec 19, 2019	51.97	52.39	51.36	51.95	35,821	+0.48(+0.93%)
Dec 18, 2019	51.35	52.58	51.35	51.47	24,598	+0.25(+0.49%)
Dec 17, 2019	51.11	51.85	50.39	51.22	13,551	+0.71(+1.41%)
Dec 16, 2019	50.87	51.12	50.51	50.51	16,774	-0.48(-0.94%)
Dec 13, 2019	49.98	51.30	49.81	50.98	39,230	+0.84(+1.67%)
Dec 12, 2019	50.29	50.73	49.17	50.15	9,176	-0.18(-0.35%)
Dec 11, 2019	49.17	54.53	49.17	50.32	27,351	+1.20(+2.44%)
Dec 10, 2019	47.66	49.17	46.15	49.12	12,444	+1.79(+3.77%)
Dec 09, 2019	48.35	49.42	46.51	47.34	17,685	-2.32(-4.68%)
Dec 06, 2019	48.07	49.66	45.10	49.66	33,993	+0.95(+1.96%)
Dec 05, 2019	48.20	49.66	46.84	48.71	22,154	-0.43(-0.87%)
Dec 04, 2019	47.61	50.15	46.75	49.13	15,600	-0.99(-1.98%)
Dec 03, 2019	48.95	50.15	48.43	50.13	25,809	+0.03(+0.06%)
Dec 02, 2019	48.73	50.49	48.02	50.10	25,770	+0.92(+1.88%)
Nov 29, 2019	47.57	49.22	47.57	49.17	9,242	+0.93(+1.92%)
Nov 27, 2019	48.30	49.22	46.47	48.25	12,323	-0.47(-0.96%)
Nov 26, 2019	47.14	49.20	46.82	48.72	41,813	+1.34(+2.84%)
Nov 25, 2019	46.87	47.37	46.68	47.37	22,843	+0.39(+0.83%)
Nov 22, 2019	46.73	47.03	46.47	46.98	5,340	+0.36(+0.77%)
Nov 21, 2019	46.79	47.03	46.54	46.62	7,506	-0.41(-0.87%)
Nov 20, 2019	46.37	47.03	46.37	47.03	1,272	-0.05(-0.10%)
Nov 19, 2019	45.65	47.08	45.65	47.08	15,423	+0.34(+0.73%)
Nov 18, 2019	45.66	46.74	44.67	46.74	4,873	+0.43(+0.93%)
Nov 15, 2019	45.16	46.93	45.16	46.31	5,134	-0.62(-1.33%)
Nov 14, 2019	46.84	46.93	46.13	46.93	21,731	+0.45(+0.96%)
Nov 13, 2019	44.79	46.49	43.73	46.49	4,690	-0.25(-0.54%)
Nov 12, 2019	44.79	46.74	44.79	46.74	2,800	+1.95(+4.35%)
Nov 11, 2019	44.41	44.79	44.41	44.79	485	+0.00(+0.00%)
Nov 08, 2019	44.79	44.79	44.75	44.79	513	+0.00(+0.00%)
Nov 07, 2019	44.19	44.79	44.19	44.79	674	+0.01(+0.02%)
Nov 06, 2019	44.75	44.78	44.75	44.78	511	-0.50(-1.10%)
Nov 05, 2019	42.84	45.28	42.70	45.28	5,887	+2.43(+5.68%)
Nov 04, 2019	41.92	42.84	41.92	42.84	6,857	+0.34(+0.80%)

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.