Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	52.94	53.05	51.95	52.45	13,757,845	-0.69(-1.30%)
Jan 30, 2020	53.03	53.19	52.30	53.13	10,569,892	-0.22(-0.42%)
Jan 29, 2020	53.46	54.06	53.29	53.36	8,520,867	-0.05(-0.09%)
Jan 28, 2020	53.32	53.84	53.18	53.41	12,341,045	+0.44(+0.83%)
Jan 27, 2020	52.28	53.34	52.11	52.97	12,558,633	+0.56(+1.08%)
Jan 24, 2020	53.17	53.28	52.15	52.40	22,516,408	-0.66(-1.24%)
Jan 23, 2020	52.49	53.16	52.06	53.06	17,651,668	+0.42(+0.80%)
Jan 22, 2020	52.11	52.70	51.95	52.64	9,527,182	+0.66(+1.28%)
Jan 21, 2020	52.21	52.21	51.64	51.97	14,775,230	-0.29(-0.56%)
Jan 17, 2020	52.69	52.69	51.92	52.26	16,217,116	-0.18(-0.35%)
Jan 16, 2020	53.35	53.43	52.38	52.45	12,812,489	-0.75(-1.40%)
Jan 15, 2020	53.17	53.88	53.09	53.19	8,531,819	-0.08(-0.16%)
Jan 14, 2020	53.45	53.57	53.03	53.28	11,965,830	-0.09(-0.17%)
Jan 13, 2020	53.98	54.16	53.18	53.37	8,277,347	-0.60(-1.11%)
Jan 10, 2020	54.77	54.84	53.92	53.96	6,210,841	-0.67(-1.23%)
Jan 09, 2020	54.61	54.83	54.19	54.64	7,160,760	+0.03(+0.06%)
Jan 08, 2020	54.03	54.97	53.78	54.60	7,962,128	+0.56(+1.04%)
Jan 07, 2020	54.16	54.18	53.25	54.04	9,739,900	-0.44(-0.81%)
Jan 06, 2020	53.67	54.62	53.66	54.48	9,940,123	+0.48(+0.89%)
Jan 03, 2020	53.63	54.25	53.58	54.00	5,651,335	-0.13(-0.25%)
Jan 02, 2020	54.38	54.55	53.97	54.13	6,071,263	+0.21(+0.38%)
Dec 31, 2019	53.66	53.99	53.40	53.92	8,417,413	+0.04(+0.08%)
Dec 30, 2019	54.55	54.85	53.78	53.88	7,066,827	-0.85(-1.55%)
Dec 27, 2019	55.08	55.18	54.53	54.73	5,379,837	-0.37(-0.66%)
Dec 26, 2019	55.36	55.52	54.89	55.09	4,251,258	-0.27(-0.49%)
Dec 24, 2019	55.44	55.55	55.01	55.37	2,368,772	-0.02(-0.04%)
Dec 23, 2019	55.35	55.93	55.22	55.39	8,481,346	-0.08(-0.15%)
Dec 20, 2019	54.43	55.60	54.08	55.47	28,257,760	+1.29(+2.39%)
Dec 19, 2019	54.69	54.69	54.07	54.18	11,442,360	-0.32(-0.59%)
Dec 18, 2019	55.03	55.18	54.16	54.50	12,177,736	-0.43(-0.79%)
Dec 17, 2019	54.92	55.11	54.60	54.94	9,497,362	+0.07(+0.12%)
Dec 16, 2019	54.98	55.42	54.84	54.87	14,035,908	+0.29(+0.53%)
Dec 13, 2019	54.98	55.44	54.32	54.58	9,880,226	-1.54(-2.75%)
Dec 12, 2019	55.73	56.56	55.62	56.12	6,907,394	+0.40(+0.71%)
Dec 11, 2019	55.37	55.89	55.17	55.72	6,799,214	+0.58(+1.04%)
Dec 10, 2019	54.96	55.23	54.37	55.15	5,197,337	+0.12(+0.22%)
Dec 09, 2019	55.23	55.81	54.94	55.02	7,278,282	-0.12(-0.22%)
Dec 06, 2019	54.61	55.53	54.33	55.15	5,036,210	+0.95(+1.74%)
Dec 05, 2019	55.00	55.04	53.77	54.20	7,112,977	-0.67(-1.23%)
Dec 04, 2019	54.51	55.26	54.31	54.88	6,195,425	+0.56(+1.03%)
Dec 03, 2019	54.09	54.42	53.58	54.32	6,548,840	-0.04(-0.08%)
Dec 02, 2019	55.29	55.51	54.20	54.36	9,295,535	-0.92(-1.67%)
Nov 29, 2019	55.12	55.38	54.93	55.28	3,234,053	+0.10(+0.18%)
Nov 27, 2019	55.31	55.48	54.84	55.18	6,058,559	+0.43(+0.78%)
Nov 26, 2019	55.06	55.62	54.75	54.75	8,421,468	-0.51(-0.92%)
Nov 25, 2019	53.89	55.31	53.84	55.26	9,114,071	+1.61(+3.00%)
Nov 22, 2019	54.09	54.21	53.59	53.65	5,582,111	-0.39(-0.72%)
Nov 21, 2019	53.52	54.10	53.04	54.04	6,557,516	+0.70(+1.31%)
Nov 20, 2019	53.26	53.68	53.01	53.34	9,285,573	-0.10(-0.18%)
Nov 19, 2019	53.22	53.48	53.03	53.44	7,462,521	+0.58(+1.10%)
Nov 18, 2019	53.34	53.58	52.39	52.85	7,497,187	-0.64(-1.20%)
Nov 15, 2019	52.75	53.62	52.62	53.50	8,403,333	+1.04(+1.97%)
Nov 14, 2019	51.98	52.62	51.28	52.46	9,181,362	+0.39(+0.76%)
Nov 13, 2019	52.74	52.74	51.88	52.07	5,565,708	-0.81(-1.54%)
Nov 12, 2019	53.08	53.32	52.74	52.88	5,161,311	-0.26(-0.49%)
Nov 11, 2019	53.45	53.56	52.89	53.14	4,496,139	-0.61(-1.13%)
Nov 08, 2019	52.23	53.87	52.22	53.75	6,024,744	+1.17(+2.22%)
Nov 07, 2019	53.45	53.58	52.16	52.58	9,421,912	-1.19(-2.22%)
Nov 06, 2019	53.96	54.40	53.50	53.78	7,309,924	+0.02(+0.03%)
Nov 05, 2019	53.78	54.48	53.59	53.76	8,026,818	+0.15(+0.28%)
Nov 04, 2019	53.57	53.84	52.64	53.61	8,441,888	+0.45(+0.85%)

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.