Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	43.87	43.98	42.53	42.73	167,867	-1.60(-3.61%)
Jan 30, 2020	43.46	44.35	43.07	44.33	117,886	+0.29(+0.67%)
Jan 29, 2020	44.95	45.14	44.03	44.04	167,425	-0.84(-1.87%)
Jan 28, 2020	45.03	45.46	44.76	44.88	128,131	+0.24(+0.55%)
Jan 27, 2020	43.19	44.95	42.99	44.64	203,935	+0.35(+0.79%)
Jan 24, 2020	44.67	44.67	43.80	44.29	320,688	-0.21(-0.46%)
Jan 23, 2020	44.54	44.69	43.69	44.49	345,676	-0.39(-0.87%)
Jan 22, 2020	44.91	45.26	44.65	44.88	264,888	+0.22(+0.50%)
Jan 21, 2020	45.81	45.92	44.54	44.66	159,480	-1.41(-3.05%)
Jan 17, 2020	46.22	46.54	45.82	46.06	169,607	-0.02(-0.04%)
Jan 16, 2020	46.22	46.72	45.70	46.08	236,625	+0.24(+0.53%)
Jan 15, 2020	45.60	46.03	45.29	45.84	211,129	-0.01(-0.02%)
Jan 14, 2020	46.22	46.59	45.75	45.85	332,334	-0.47(-1.01%)
Jan 13, 2020	45.94	46.44	45.68	46.32	243,148	+0.34(+0.74%)
Jan 10, 2020	46.77	46.82	45.47	45.98	137,672	-0.86(-1.84%)
Jan 09, 2020	46.93	46.95	46.39	46.84	124,778	+0.11(+0.23%)
Jan 08, 2020	46.41	47.17	46.41	46.73	187,090	-0.49(-1.03%)
Jan 07, 2020	47.46	47.87	47.08	47.22	114,356	-0.65(-1.37%)
Jan 06, 2020	47.61	48.04	47.35	47.87	242,659	-0.38(-0.79%)
Jan 03, 2020	47.92	48.31	47.67	48.25	186,190	-0.53(-1.08%)
Jan 02, 2020	48.11	48.79	47.90	48.78	155,231	+1.04(+2.17%)
Dec 31, 2019	47.64	48.40	47.64	47.74	187,111	-0.04(-0.08%)
Dec 30, 2019	48.17	48.44	47.73	47.78	151,195	-0.37(-0.77%)
Dec 27, 2019	48.10	48.49	47.83	48.15	137,057	+0.13(+0.26%)
Dec 26, 2019	48.21	48.24	47.68	48.03	116,324	-0.06(-0.12%)
Dec 24, 2019	48.28	48.28	47.94	48.09	38,384	-0.23(-0.49%)
Dec 23, 2019	48.12	48.50	47.68	48.32	145,253	+0.33(+0.69%)
Dec 20, 2019	47.37	48.45	47.36	47.99	1,496,685	+0.70(+1.49%)
Dec 19, 2019	47.18	47.30	46.69	47.28	154,753	+0.14(+0.29%)
Dec 18, 2019	47.09	47.15	46.53	47.15	337,259	+0.37(+0.79%)
Dec 17, 2019	47.55	47.64	46.47	46.78	238,601	-0.34(-0.73%)
Dec 16, 2019	47.97	48.19	47.06	47.12	250,609	-0.32(-0.68%)
Dec 13, 2019	47.88	48.38	47.24	47.44	117,814	-0.58(-1.20%)
Dec 12, 2019	47.28	48.31	46.81	48.02	195,546	+1.07(+2.29%)
Dec 11, 2019	46.85	46.98	46.23	46.94	174,249	+0.22(+0.48%)
Dec 10, 2019	46.85	46.96	46.31	46.72	118,306	-0.18(-0.37%)
Dec 09, 2019	47.09	47.37	46.66	46.89	242,730	-0.41(-0.87%)
Dec 06, 2019	46.65	47.42	46.60	47.30	227,542	+1.16(+2.52%)
Dec 05, 2019	45.73	46.24	45.44	46.14	239,179	+0.67(+1.48%)
Dec 04, 2019	45.39	45.96	45.33	45.47	251,001	+0.65(+1.46%)
Dec 03, 2019	45.23	45.29	44.71	44.81	232,101	-1.18(-2.57%)
Dec 02, 2019	46.40	46.89	45.95	46.00	187,772	-0.31(-0.68%)
Nov 29, 2019	46.56	46.85	46.00	46.31	117,507	-0.58(-1.23%)
Nov 27, 2019	47.31	47.50	46.41	46.88	241,975	-0.14(-0.29%)
Nov 26, 2019	46.97	47.34	46.70	47.02	274,746	-0.17(-0.35%)
Nov 25, 2019	47.44	47.56	46.17	47.19	300,010	-0.02(-0.04%)
Nov 22, 2019	45.80	47.35	45.19	47.21	489,580	+1.61(+3.54%)
Nov 21, 2019	45.43	45.81	45.08	45.59	179,099	+0.45(+1.00%)
Nov 20, 2019	44.86	45.43	44.45	45.15	314,948	-0.01(-0.02%)
Nov 19, 2019	45.33	46.01	44.89	45.16	805,462	+0.18(+0.39%)
Nov 18, 2019	44.72	45.12	44.12	44.98	469,143	+0.05(+0.11%)
Nov 15, 2019	44.48	45.10	44.41	44.93	217,716	+0.86(+1.95%)
Nov 14, 2019	43.86	44.56	43.06	44.07	153,090	+0.21(+0.47%)
Nov 13, 2019	44.44	44.51	43.54	43.87	318,180	-0.85(-1.90%)
Nov 12, 2019	44.39	44.98	44.39	44.72	383,397	+0.07(+0.15%)
Nov 11, 2019	44.52	44.95	44.31	44.65	151,757	-0.32(-0.72%)
Nov 08, 2019	44.80	45.18	44.56	44.97	246,786	+0.20(+0.44%)
Nov 07, 2019	45.32	45.47	44.58	44.77	180,430	+0.03(+0.07%)
Nov 06, 2019	44.74	44.94	43.95	44.74	156,021	-0.24(-0.54%)
Nov 05, 2019	45.17	45.75	44.83	44.99	421,389	+0.08(+0.17%)
Nov 04, 2019	45.05	45.07	44.18	44.91	479,138	+0.86(+1.95%)

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.