Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	57.75	57.91	55.94	56.09	1,823,600	-1.60(-2.77%)
Jan 30, 2020	56.91	58.20	56.51	57.69	1,374,613	+0.56(+0.98%)
Jan 29, 2020	56.93	57.64	56.08	57.13	1,359,977	+0.63(+1.12%)
Jan 28, 2020	56.52	56.91	56.02	56.50	1,165,345	+0.46(+0.82%)
Jan 27, 2020	55.55	56.58	54.75	56.04	2,067,323	-1.76(-3.04%)
Jan 24, 2020	59.70	60.45	57.13	57.80	2,359,400	-1.20(-2.03%)
Jan 23, 2020	59.99	60.38	59.07	59.00	1,824,385	-0.92(-1.54%)
Jan 22, 2020	61.12	62.69	59.87	59.92	2,726,332	-0.59(-0.98%)
Jan 21, 2020	59.29	61.00	58.33	60.51	2,174,843	+1.08(+1.82%)
Jan 17, 2020	62.00	62.29	58.91	59.43	3,098,800	-2.39(-3.87%)
Jan 16, 2020	60.01	61.84	59.76	61.82	2,916,713	+1.83(+3.05%)
Jan 15, 2020	58.81	60.76	58.36	59.99	2,909,072	+0.45(+0.76%)
Jan 14, 2020	59.61	59.89	57.00	59.54	3,445,666	-0.08(-0.13%)
Jan 13, 2020	55.50	59.80	55.45	59.62	3,986,776	+4.62(+8.40%)
Jan 10, 2020	54.00	55.35	53.95	55.00	4,009,400	+1.00(+1.85%)
Jan 09, 2020	51.16	54.08	51.04	54.00	4,279,176	+3.25(+6.40%)
Jan 08, 2020	48.14	51.75	47.80	50.75	3,232,528	+2.35(+4.86%)
Jan 07, 2020	49.04	49.69	48.17	48.40	1,715,046	-0.30(-0.62%)
Jan 06, 2020	46.90	48.96	46.81	48.70	1,534,779	+1.32(+2.79%)
Jan 03, 2020	46.62	47.89	46.52	47.38	1,166,000	+0.05(+0.11%)
Jan 02, 2020	46.87	47.90	46.51	47.33	1,377,213	+0.83(+1.78%)
Dec 31, 2019	46.11	46.71	45.85	46.50	1,256,400	+0.00(+0.00%)
Dec 30, 2019	47.25	47.29	45.61	46.50	1,484,912	-1.11(-2.33%)
Dec 27, 2019	48.50	48.50	47.26	47.61	1,135,000	-0.55(-1.14%)
Dec 26, 2019	48.00	48.67	47.65	48.16	892,974	+0.42(+0.88%)
Dec 24, 2019	48.40	48.43	47.47	47.74	637,700	-0.43(-0.89%)
Dec 23, 2019	49.20	49.61	48.01	48.17	1,750,905	-0.96(-1.95%)
Dec 20, 2019	48.06	49.20	47.70	49.13	2,670,900	+1.22(+2.55%)
Dec 19, 2019	47.03	47.97	46.33	47.91	1,624,928	+0.67(+1.42%)
Dec 18, 2019	46.62	47.79	46.30	47.24	1,634,851	+0.72(+1.55%)
Dec 17, 2019	46.13	47.28	46.12	46.52	1,829,400	-0.44(-0.94%)
Dec 16, 2019	46.05	47.00	45.31	46.96	1,801,784	+0.98(+2.13%)
Dec 13, 2019	45.23	46.00	44.57	45.98	1,520,200	+0.79(+1.75%)
Dec 12, 2019	45.13	45.68	44.61	45.19	1,475,674	-0.01(-0.02%)
Dec 11, 2019	46.28	46.33	44.54	45.20	2,250,543	-0.93(-2.02%)
Dec 10, 2019	47.00	47.25	45.72	46.13	2,126,223	-1.17(-2.47%)
Dec 09, 2019	46.50	47.86	46.50	47.30	1,649,890	+0.60(+1.28%)
Dec 06, 2019	48.39	48.49	46.33	46.70	3,072,000	-1.41(-2.93%)
Dec 05, 2019	49.80	50.16	47.71	48.11	3,198,187	-1.74(-3.49%)
Dec 04, 2019	48.74	50.50	47.21	49.85	7,754,323	-2.95(-5.59%)
Dec 03, 2019	49.30	53.07	48.63	52.80	4,770,415	+1.73(+3.39%)
Dec 02, 2019	52.07	52.17	49.41	51.07	4,177,527	-1.06(-2.03%)
Nov 29, 2019	52.04	52.34	51.44	52.13	1,184,000	+0.07(+0.13%)
Nov 27, 2019	52.00	52.68	51.40	52.06	2,250,800	+0.40(+0.77%)
Nov 26, 2019	50.32	52.68	50.07	51.66	4,048,620	+1.27(+2.52%)
Nov 25, 2019	48.16	51.06	48.06	50.39	5,601,786	+4.07(+8.79%)
Nov 22, 2019	45.96	46.45	45.22	46.32	1,534,900	+0.90(+1.98%)
Nov 21, 2019	46.77	46.95	45.13	45.42	2,135,641	-1.18(-2.53%)
Nov 20, 2019	46.55	47.67	45.60	46.60	2,558,110	+0.38(+0.82%)
Nov 19, 2019	45.24	46.68	45.06	46.22	3,062,937	+1.71(+3.84%)
Nov 18, 2019	46.00	46.09	44.45	44.51	2,750,781	-1.32(-2.88%)
Nov 15, 2019	45.60	46.05	44.60	45.83	1,895,900	+0.51(+1.13%)
Nov 14, 2019	44.83	46.06	44.83	45.32	1,562,742	+0.50(+1.12%)
Nov 13, 2019	44.81	45.22	44.38	44.82	1,213,169	+0.05(+0.11%)
Nov 12, 2019	44.60	45.35	44.20	44.77	1,991,045	+0.70(+1.59%)
Nov 11, 2019	43.80	44.44	43.37	44.07	1,050,243	+0.17(+0.39%)
Nov 08, 2019	42.55	44.01	42.34	43.90	2,131,300	+1.35(+3.17%)
Nov 07, 2019	44.50	44.50	42.29	42.55	2,188,240	-1.36(-3.10%)
Nov 06, 2019	44.89	45.64	43.43	43.91	1,830,360	-0.52(-1.17%)
Nov 05, 2019	44.70	45.23	43.45	44.43	1,600,238	+0.07(+0.16%)
Nov 04, 2019	45.21	45.44	44.04	44.36	1,404,341	-0.64(-1.42%)

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.