Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.19	46.30	45.06	45.17	2,206,220	-1.12(-2.41%)
Jan 30, 2020	46.11	46.49	45.84	46.28	1,478,010	-0.06(-0.12%)
Jan 29, 2020	46.91	47.09	46.22	46.34	1,475,515	-0.42(-0.90%)
Jan 28, 2020	46.20	47.05	46.12	46.76	1,870,255	+0.89(+1.95%)
Jan 27, 2020	45.55	46.20	45.47	45.87	1,925,812	-0.37(-0.81%)
Jan 24, 2020	46.90	47.02	46.00	46.24	2,101,994	-0.62(-1.31%)
Jan 23, 2020	46.28	46.99	46.11	46.86	2,549,854	+0.55(+1.18%)
Jan 22, 2020	46.26	46.65	46.12	46.31	2,024,490	+0.18(+0.40%)
Jan 21, 2020	45.67	46.17	45.63	46.13	2,634,818	+0.37(+0.80%)
Jan 17, 2020	46.02	46.12	45.73	45.76	2,480,827	-0.01(-0.02%)
Jan 16, 2020	45.65	45.80	45.44	45.77	1,283,391	+0.35(+0.76%)
Jan 15, 2020	44.82	45.51	44.82	45.42	2,314,245	+0.54(+1.20%)
Jan 14, 2020	44.70	45.08	44.65	44.89	1,823,791	+0.16(+0.37%)
Jan 13, 2020	44.42	44.75	44.38	44.72	1,556,976	+0.37(+0.82%)
Jan 10, 2020	44.32	44.60	44.12	44.36	1,064,935	+0.06(+0.13%)
Jan 09, 2020	44.39	44.56	44.22	44.30	1,341,322	+0.10(+0.22%)
Jan 08, 2020	44.10	44.69	43.97	44.20	2,420,946	+0.42(+0.97%)
Jan 07, 2020	43.90	44.09	43.77	43.78	3,405,216	-0.20(-0.46%)
Jan 06, 2020	43.43	44.01	43.36	43.98	1,899,584	+0.33(+0.75%)
Jan 03, 2020	43.41	43.75	43.41	43.66	912,965	-0.23(-0.53%)
Jan 02, 2020	43.93	44.03	43.48	43.89	1,496,230	+0.13(+0.31%)
Dec 31, 2019	43.56	43.90	43.52	43.75	978,496	+0.07(+0.15%)
Dec 30, 2019	43.78	43.84	43.44	43.68	1,090,207	-0.11(-0.24%)
Dec 27, 2019	43.88	43.98	43.74	43.79	844,729	-0.09(-0.20%)
Dec 26, 2019	44.01	44.01	43.60	43.88	1,903,790	-0.05(-0.11%)
Dec 24, 2019	43.66	43.95	43.66	43.93	1,068,784	+0.27(+0.62%)
Dec 23, 2019	44.06	44.18	43.63	43.66	1,976,572	-0.34(-0.76%)
Dec 20, 2019	43.57	44.06	43.57	43.99	3,366,540	+0.44(+1.02%)
Dec 19, 2019	43.64	43.69	43.31	43.55	2,480,857	-0.17(-0.39%)
Dec 18, 2019	43.94	44.07	43.56	43.72	1,754,803	-0.20(-0.46%)
Dec 17, 2019	44.04	44.19	43.85	43.92	1,650,497	-0.10(-0.22%)
Dec 16, 2019	44.05	44.28	43.88	44.02	1,471,761	+0.10(+0.22%)
Dec 13, 2019	44.06	44.19	43.68	43.92	2,125,341	-0.12(-0.28%)
Dec 12, 2019	44.12	44.35	43.98	44.05	2,991,714	-0.08(-0.17%)
Dec 11, 2019	43.71	44.16	43.60	44.12	972,457	+0.38(+0.88%)
Dec 10, 2019	43.97	44.00	43.62	43.74	977,398	-0.26(-0.59%)
Dec 09, 2019	44.02	44.22	43.87	44.00	1,189,199	-0.12(-0.26%)
Dec 06, 2019	44.31	44.37	44.04	44.12	1,950,097	+0.19(+0.44%)
Dec 05, 2019	43.52	43.97	43.52	43.92	1,279,493	+0.43(+0.99%)
Dec 04, 2019	43.20	43.69	43.20	43.49	1,619,592	+0.37(+0.87%)
Dec 03, 2019	43.18	43.19	42.86	43.12	2,299,084	-0.34(-0.77%)
Dec 02, 2019	43.98	44.05	43.41	43.45	2,408,460	-0.59(-1.35%)
Nov 29, 2019	44.40	44.42	43.99	44.05	765,089	-0.36(-0.82%)
Nov 27, 2019	44.60	44.77	44.36	44.41	2,291,516	-0.12(-0.26%)
Nov 26, 2019	43.95	44.54	43.95	44.53	3,794,464	+0.66(+1.51%)
Nov 25, 2019	43.50	43.93	43.50	43.87	2,241,450	+0.47(+1.08%)
Nov 22, 2019	43.30	43.47	43.22	43.40	1,586,370	+0.14(+0.33%)
Nov 21, 2019	43.57	43.71	43.24	43.25	1,718,784	-0.29(-0.66%)
Nov 20, 2019	43.56	43.93	43.32	43.54	1,633,029	+0.01(+0.02%)
Nov 19, 2019	43.93	44.04	43.52	43.53	2,193,650	-0.48(-1.09%)
Nov 18, 2019	43.83	44.15	43.83	44.01	1,667,993	+0.19(+0.44%)
Nov 15, 2019	44.26	44.33	43.73	43.82	1,866,072	-0.28(-0.63%)
Nov 14, 2019	43.80	44.22	43.80	44.10	1,709,202	+0.18(+0.42%)
Nov 13, 2019	43.71	44.00	43.69	43.91	1,474,096	+0.04(+0.09%)
Nov 12, 2019	43.95	44.11	43.49	43.88	2,646,030	+0.14(+0.33%)
Nov 11, 2019	43.19	43.75	43.18	43.73	1,654,130	+0.35(+0.82%)
Nov 08, 2019	43.26	43.49	43.19	43.38	1,632,969	+0.05(+0.11%)
Nov 07, 2019	43.98	44.05	43.24	43.33	2,831,815	-0.49(-1.12%)
Nov 06, 2019	43.66	43.85	43.33	43.82	1,491,811	+0.22(+0.51%)
Nov 05, 2019	43.79	43.88	43.41	43.60	1,954,977	-0.25(-0.57%)
Nov 04, 2019	44.45	44.55	43.69	43.85	2,143,469	-0.35(-0.78%)

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.