Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.96	41.96	40.54	41.17	3,403,587	-0.89(-2.11%)
Jan 30, 2020	42.00	42.35	41.44	42.06	4,130,852	-0.97(-2.24%)
Jan 29, 2020	42.96	43.82	42.57	43.02	4,618,473	-0.04(-0.09%)
Jan 28, 2020	41.16	43.35	41.11	43.06	7,744,323	+2.99(+7.47%)
Jan 27, 2020	39.21	40.76	38.83	40.07	7,649,034	-2.23(-5.27%)
Jan 24, 2020	42.79	43.11	41.70	42.30	3,360,486	-0.41(-0.96%)
Jan 23, 2020	43.06	43.21	41.89	42.71	5,694,580	-2.21(-4.92%)
Jan 22, 2020	44.93	45.69	44.60	44.92	4,452,341	+0.95(+2.15%)
Jan 21, 2020	45.39	45.40	43.94	43.97	4,424,443	-3.68(-7.72%)
Jan 17, 2020	47.79	48.37	47.57	47.65	1,984,362	+0.21(+0.44%)
Jan 16, 2020	46.73	47.54	46.61	47.44	2,198,851	+0.94(+2.01%)
Jan 15, 2020	46.42	46.84	46.12	46.50	1,651,404	+0.18(+0.39%)
Jan 14, 2020	46.60	46.93	46.11	46.32	2,135,036	+0.32(+0.69%)
Jan 13, 2020	46.74	46.89	46.01	46.01	1,659,915	-0.64(-1.37%)
Jan 10, 2020	48.11	48.50	46.53	46.65	2,621,267	+0.29(+0.62%)
Jan 09, 2020	47.03	47.20	46.34	46.36	1,329,566	-0.04(-0.08%)
Jan 08, 2020	46.00	46.64	45.71	46.40	1,148,257	+0.58(+1.27%)
Jan 07, 2020	46.26	46.26	45.48	45.81	1,207,465	+0.06(+0.13%)
Jan 06, 2020	45.91	45.99	45.12	45.76	1,352,078	-0.53(-1.14%)
Jan 03, 2020	46.26	46.49	45.88	46.28	1,500,302	-0.68(-1.45%)
Jan 02, 2020	46.22	46.98	46.22	46.96	2,058,986	+1.07(+2.33%)
Dec 31, 2019	45.94	46.20	45.71	45.89	997,098	-0.11(-0.25%)
Dec 30, 2019	46.58	46.58	45.93	46.01	1,872,609	-0.51(-1.09%)
Dec 27, 2019	46.46	46.64	46.32	46.51	1,254,036	+0.11(+0.23%)
Dec 26, 2019	46.49	46.52	46.16	46.41	484,243	+0.16(+0.35%)
Dec 24, 2019	46.11	46.51	45.89	46.25	365,111	+0.06(+0.12%)
Dec 23, 2019	46.54	46.62	46.03	46.19	1,227,181	-0.32(-0.70%)
Dec 20, 2019	46.23	46.84	45.98	46.51	2,618,546	+0.67(+1.46%)
Dec 19, 2019	45.60	45.87	45.34	45.84	1,637,459	+0.42(+0.93%)
Dec 18, 2019	45.45	45.62	45.05	45.42	2,284,151	-0.22(-0.48%)
Dec 17, 2019	45.79	45.95	45.41	45.64	2,723,837	-0.18(-0.40%)
Dec 16, 2019	45.40	46.14	45.32	45.82	2,039,641	+0.63(+1.40%)
Dec 13, 2019	44.72	45.33	44.50	45.19	1,792,914	+0.76(+1.72%)
Dec 12, 2019	43.73	44.61	43.44	44.43	2,133,830	+0.49(+1.11%)
Dec 11, 2019	43.35	43.97	43.26	43.94	1,597,981	+0.77(+1.79%)
Dec 10, 2019	43.25	43.48	43.00	43.17	2,998,822	-0.11(-0.27%)
Dec 09, 2019	42.74	43.38	42.53	43.28	2,447,861	+0.47(+1.09%)
Dec 06, 2019	43.01	43.06	42.57	42.81	1,677,418	+0.06(+0.13%)
Dec 05, 2019	42.41	42.86	42.13	42.76	2,252,811	+0.51(+1.20%)
Dec 04, 2019	42.14	42.65	42.14	42.25	1,470,489	+0.11(+0.25%)
Dec 03, 2019	42.07	42.31	41.87	42.14	2,164,749	-0.33(-0.79%)
Dec 02, 2019	42.70	43.00	42.00	42.48	1,880,371	-0.08(-0.18%)
Nov 29, 2019	41.92	42.59	41.53	42.56	1,393,594	+0.40(+0.95%)
Nov 27, 2019	42.34	42.42	41.70	42.15	1,353,421	-0.37(-0.88%)
Nov 26, 2019	41.83	42.78	41.70	42.53	4,637,227	+0.90(+2.16%)
Nov 25, 2019	40.60	41.80	40.53	41.63	2,802,892	+1.33(+3.30%)
Nov 22, 2019	40.75	40.75	40.16	40.30	1,847,537	+0.13(+0.33%)
Nov 21, 2019	40.29	40.45	39.80	40.17	1,324,716	-0.30(-0.73%)
Nov 20, 2019	41.00	41.02	39.90	40.46	2,151,537	-0.78(-1.90%)
Nov 19, 2019	40.80	41.30	40.51	41.24	1,980,213	+0.54(+1.33%)
Nov 18, 2019	40.90	40.98	40.32	40.70	1,667,298	-0.09(-0.21%)
Nov 15, 2019	40.65	41.44	40.49	40.79	1,837,361	+0.33(+0.82%)
Nov 14, 2019	40.51	40.68	40.00	40.45	3,109,918	-0.21(-0.52%)
Nov 13, 2019	40.51	40.73	40.42	40.66	1,387,257	-0.14(-0.35%)
Nov 12, 2019	41.59	41.80	40.67	40.80	2,737,984	-0.78(-1.88%)
Nov 11, 2019	41.35	41.65	41.01	41.59	1,304,331	-0.21(-0.50%)
Nov 08, 2019	41.66	41.84	41.20	41.80	2,621,069	+0.31(+0.76%)
Nov 07, 2019	41.10	41.72	40.97	41.48	3,472,521	+0.84(+2.06%)
Nov 06, 2019	40.81	40.99	40.04	40.64	2,998,205	-0.10(-0.23%)
Nov 05, 2019	40.27	40.81	39.85	40.74	3,156,932	+0.65(+1.62%)
Nov 04, 2019	39.98	40.38	39.84	40.09	3,343,624	+0.59(+1.50%)

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.