Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.62	47.93	47.04	47.50	834,791	-0.62(-1.29%)
Jan 30, 2020	46.99	48.16	46.79	48.12	509,582	+0.91(+1.94%)
Jan 29, 2020	47.70	48.30	47.09	47.21	610,280	-0.09(-0.19%)
Jan 28, 2020	46.83	48.00	46.67	47.30	713,348	+0.98(+2.11%)
Jan 27, 2020	45.61	46.43	45.33	46.32	406,298	-0.20(-0.42%)
Jan 24, 2020	47.01	47.01	45.78	46.52	404,494	-0.58(-1.23%)
Jan 23, 2020	46.44	47.23	45.04	47.09	935,873	+0.38(+0.82%)
Jan 22, 2020	47.09	47.11	46.59	46.71	387,617	-0.38(-0.81%)
Jan 21, 2020	47.43	47.61	47.06	47.09	348,357	-0.61(-1.28%)
Jan 17, 2020	48.34	48.54	47.58	47.70	400,663	-0.41(-0.85%)
Jan 16, 2020	47.95	48.49	47.88	48.11	619,091	+0.53(+1.12%)
Jan 15, 2020	48.39	48.39	47.44	47.58	519,199	-1.10(-2.27%)
Jan 14, 2020	49.35	49.35	48.56	48.69	372,354	-0.55(-1.13%)
Jan 13, 2020	49.08	49.30	48.41	49.24	378,422	+0.19(+0.38%)
Jan 10, 2020	49.44	49.75	49.02	49.05	341,510	-0.59(-1.18%)
Jan 09, 2020	49.37	49.84	49.25	49.64	417,435	+0.49(+0.99%)
Jan 08, 2020	48.59	49.37	48.46	49.15	579,615	+0.46(+0.95%)
Jan 07, 2020	48.37	48.92	47.99	48.69	649,624	+0.10(+0.20%)
Jan 06, 2020	48.24	48.69	47.57	48.59	593,656	+0.09(+0.18%)
Jan 03, 2020	48.11	48.65	47.70	48.50	622,629	-0.20(-0.40%)
Jan 02, 2020	49.43	49.43	48.46	48.70	595,533	-0.51(-1.03%)
Dec 31, 2019	49.12	49.41	48.78	49.20	739,696	+0.08(+0.16%)
Dec 30, 2019	49.69	49.70	49.00	49.12	817,649	-0.31(-0.63%)
Dec 27, 2019	50.03	50.15	49.24	49.44	393,227	-0.43(-0.85%)
Dec 26, 2019	50.16	50.17	49.71	49.86	314,424	-0.12(-0.25%)
Dec 24, 2019	50.25	50.27	49.69	49.99	197,627	-0.08(-0.16%)
Dec 23, 2019	50.95	51.05	50.04	50.07	410,791	-0.96(-1.88%)
Dec 20, 2019	51.66	52.00	50.96	51.02	643,473	-0.66(-1.27%)
Dec 19, 2019	51.92	52.19	51.17	51.68	542,479	-0.10(-0.19%)
Dec 18, 2019	52.16	52.44	51.47	51.78	799,620	-0.73(-1.39%)
Dec 17, 2019	52.30	52.70	51.77	52.51	544,967	+0.41(+0.78%)
Dec 16, 2019	52.99	53.28	51.86	52.10	748,973	-0.20(-0.37%)
Dec 13, 2019	53.42	53.55	52.09	52.29	573,165	-1.14(-2.13%)
Dec 12, 2019	52.75	53.86	51.65	53.43	1,349,451	+1.06(+2.02%)
Dec 11, 2019	53.26	53.36	52.29	52.37	870,227	-0.80(-1.50%)
Dec 10, 2019	54.46	54.59	52.91	53.17	908,858	-1.51(-2.76%)
Dec 09, 2019	53.25	56.06	53.14	54.68	2,117,971	+2.09(+3.97%)
Dec 06, 2019	52.23	53.00	52.19	52.59	182,642	+0.86(+1.66%)
Dec 05, 2019	51.48	51.83	51.44	51.73	120,634	+0.24(+0.47%)
Dec 04, 2019	50.70	51.58	50.70	51.49	126,525	+1.14(+2.26%)
Dec 03, 2019	50.48	50.48	49.82	50.36	131,194	-0.67(-1.32%)
Dec 02, 2019	51.40	51.80	50.87	51.03	166,621	-0.12(-0.23%)
Nov 29, 2019	51.51	51.88	51.06	51.15	85,293	-0.67(-1.28%)
Nov 27, 2019	51.34	51.96	50.97	51.81	147,037	+0.60(+1.18%)
Nov 26, 2019	51.05	51.30	50.90	51.21	121,106	-0.06(-0.12%)
Nov 25, 2019	50.31	51.39	50.21	51.27	127,224	+0.95(+1.89%)
Nov 22, 2019	50.24	50.63	50.05	50.32	67,378	+0.00(+0.00%)
Nov 21, 2019	50.70	50.70	50.06	50.32	104,499	-0.11(-0.21%)
Nov 20, 2019	50.07	50.76	49.90	50.43	272,381	+0.08(+0.16%)
Nov 19, 2019	50.35	50.59	50.19	50.35	136,611	+0.02(+0.04%)
Nov 18, 2019	50.31	50.54	49.95	50.33	155,168	-0.21(-0.42%)
Nov 15, 2019	50.54	51.03	50.42	50.54	250,809	+0.40(+0.80%)
Nov 14, 2019	49.90	50.20	49.60	50.15	169,446	+0.10(+0.20%)
Nov 13, 2019	50.24	50.74	49.59	50.05	248,607	-0.54(-1.07%)
Nov 12, 2019	50.36	50.89	50.10	50.59	262,842	+0.17(+0.33%)
Nov 11, 2019	49.94	50.45	49.94	50.42	115,599	+0.12(+0.25%)
Nov 08, 2019	50.14	50.58	50.01	50.30	82,251	+0.06(+0.12%)
Nov 07, 2019	49.95	50.55	49.95	50.23	246,926	+0.73(+1.47%)
Nov 06, 2019	49.44	49.75	49.10	49.51	127,104	-0.01(-0.02%)
Nov 05, 2019	49.39	50.47	48.58	49.52	198,552	+0.15(+0.31%)
Nov 04, 2019	48.37	49.44	47.70	49.36	203,500	+1.49(+3.11%)

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.