Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	45.30	45.35	44.15	44.37	2,995,129	-1.09(-2.40%)
Jan 30, 2020	44.42	45.49	44.41	45.46	2,118,944	+0.64(+1.44%)
Jan 29, 2020	45.75	45.83	44.79	44.82	1,804,763	-0.68(-1.50%)
Jan 28, 2020	45.07	45.65	44.83	45.50	1,893,175	+0.72(+1.61%)
Jan 27, 2020	44.56	45.34	44.12	44.78	2,344,859	-0.55(-1.22%)
Jan 24, 2020	46.13	46.24	45.01	45.33	3,036,257	-0.80(-1.74%)
Jan 23, 2020	45.78	46.27	45.60	46.13	2,576,485	+0.11(+0.24%)
Jan 22, 2020	46.22	46.59	45.97	46.02	2,161,309	-0.03(-0.06%)
Jan 21, 2020	45.65	46.15	45.65	46.05	2,476,200	+0.21(+0.47%)
Jan 17, 2020	45.95	46.22	45.75	45.83	2,520,342	+0.18(+0.39%)
Jan 16, 2020	45.04	45.67	45.01	45.66	3,572,866	+0.83(+1.85%)
Jan 15, 2020	44.40	44.84	44.31	44.83	2,892,087	+0.42(+0.95%)
Jan 14, 2020	44.56	44.63	44.20	44.41	2,139,193	-0.19(-0.42%)
Jan 13, 2020	44.26	44.67	44.19	44.59	2,781,808	+0.45(+1.02%)
Jan 10, 2020	44.29	44.68	44.00	44.14	2,072,224	-0.13(-0.30%)
Jan 09, 2020	44.34	44.50	44.14	44.28	1,712,053	+0.09(+0.20%)
Jan 08, 2020	43.97	44.62	43.87	44.19	2,737,902	+0.35(+0.81%)
Jan 07, 2020	44.01	44.26	43.82	43.83	2,175,955	-0.42(-0.95%)
Jan 06, 2020	43.98	44.34	43.77	44.25	3,560,093	-0.34(-0.77%)
Jan 03, 2020	44.19	44.61	44.15	44.60	2,285,326	-0.34(-0.77%)
Jan 02, 2020	44.88	45.07	44.35	44.94	2,304,565	+0.26(+0.58%)
Dec 31, 2019	44.68	44.92	44.53	44.68	2,285,971	-0.09(-0.21%)
Dec 30, 2019	44.85	45.02	44.59	44.77	1,604,437	-0.04(-0.08%)
Dec 27, 2019	44.99	44.99	44.75	44.81	1,019,197	-0.04(-0.08%)
Dec 26, 2019	44.87	44.94	44.49	44.85	1,136,689	+0.17(+0.38%)
Dec 24, 2019	44.52	44.73	44.33	44.68	510,404	+0.16(+0.36%)
Dec 23, 2019	44.69	44.85	44.44	44.52	1,657,319	-0.05(-0.10%)
Dec 20, 2019	44.36	44.60	44.07	44.57	4,900,504	+0.65(+1.48%)
Dec 19, 2019	44.06	44.26	43.48	43.92	3,154,597	-0.34(-0.78%)
Dec 18, 2019	44.20	44.31	43.76	44.26	3,206,214	+0.08(+0.19%)
Dec 17, 2019	43.93	44.26	43.88	44.18	2,390,377	+0.33(+0.74%)
Dec 16, 2019	44.38	44.50	43.79	43.85	2,805,767	+0.08(+0.19%)
Dec 13, 2019	44.37	44.64	43.65	43.77	4,126,949	-0.38(-0.86%)
Dec 12, 2019	43.15	44.30	42.78	44.15	3,759,965	+0.93(+2.15%)
Dec 11, 2019	42.74	43.26	42.58	43.22	2,909,231	+0.54(+1.27%)
Dec 10, 2019	43.56	43.56	42.53	42.68	2,435,902	-0.13(-0.30%)
Dec 09, 2019	42.93	43.13	42.71	42.81	2,146,665	-0.35(-0.82%)
Dec 06, 2019	43.54	43.56	43.06	43.16	2,541,065	+0.33(+0.76%)
Dec 05, 2019	42.52	42.86	42.32	42.84	2,112,467	+0.41(+0.97%)
Dec 04, 2019	42.24	42.86	42.18	42.43	2,685,630	+0.44(+1.04%)
Dec 03, 2019	42.09	42.16	41.91	41.99	3,374,647	-0.71(-1.66%)
Dec 02, 2019	43.35	43.41	42.69	42.70	2,545,071	-0.64(-1.48%)
Nov 29, 2019	43.76	43.80	43.33	43.34	887,837	-0.54(-1.23%)
Nov 27, 2019	44.04	44.23	43.77	43.88	1,858,056	+0.01(+0.02%)
Nov 26, 2019	43.63	44.05	43.39	43.87	3,939,485	+0.65(+1.51%)
Nov 25, 2019	42.88	43.33	42.74	43.22	1,847,997	+0.34(+0.78%)
Nov 22, 2019	42.92	43.20	42.55	42.88	1,789,959	-0.06(-0.13%)
Nov 21, 2019	42.83	43.14	42.72	42.94	2,610,280	+0.34(+0.79%)
Nov 20, 2019	42.55	43.07	42.43	42.60	2,638,226	+0.14(+0.33%)
Nov 19, 2019	42.40	42.71	42.21	42.46	2,885,430	-0.09(-0.22%)
Nov 18, 2019	42.44	42.70	42.36	42.56	2,694,498	+0.07(+0.18%)
Nov 15, 2019	43.18	43.24	42.32	42.48	4,048,112	-0.42(-0.98%)
Nov 14, 2019	43.26	43.53	42.58	42.90	2,188,496	-0.55(-1.26%)
Nov 13, 2019	43.17	43.47	43.07	43.45	1,905,113	+0.03(+0.06%)
Nov 12, 2019	42.97	43.45	42.72	43.42	2,441,219	+0.46(+1.06%)
Nov 11, 2019	42.81	43.19	42.81	42.97	1,058,601	-0.14(-0.32%)
Nov 08, 2019	42.97	43.12	42.78	43.11	1,321,551	+0.07(+0.15%)
Nov 07, 2019	43.17	43.43	42.93	43.04	1,793,428	+0.11(+0.26%)
Nov 06, 2019	43.22	43.40	42.38	42.93	2,920,673	-0.42(-0.97%)
Nov 05, 2019	42.99	43.62	42.99	43.35	3,611,496	+0.36(+0.84%)
Nov 04, 2019	43.67	43.71	42.73	42.99	3,459,731	-0.46(-1.05%)

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.