Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.32	47.42	46.42	46.57	1,600,834	-1.19(-2.49%)
Jan 30, 2020	47.49	47.79	47.05	47.76	1,265,835	-0.28(-0.59%)
Jan 29, 2020	48.22	48.64	48.04	48.04	1,689,932	+0.20(+0.41%)
Jan 28, 2020	47.83	48.12	47.70	47.84	625,615	+0.27(+0.57%)
Jan 27, 2020	47.76	47.97	47.51	47.57	932,265	-1.18(-2.42%)
Jan 24, 2020	49.31	49.31	48.36	48.76	1,029,776	-0.34(-0.70%)
Jan 23, 2020	48.35	49.16	47.91	49.10	1,111,071	+0.59(+1.22%)
Jan 22, 2020	49.06	49.06	48.43	48.51	1,230,322	-0.29(-0.58%)
Jan 21, 2020	49.52	49.57	48.61	48.79	1,097,322	-0.90(-1.82%)
Jan 17, 2020	48.92	50.09	48.92	49.70	1,242,651	-0.14(-0.27%)
Jan 16, 2020	49.38	49.91	49.38	49.83	775,238	+0.50(+1.02%)
Jan 15, 2020	49.32	49.67	49.14	49.33	989,525	+0.13(+0.25%)
Jan 14, 2020	48.98	49.50	48.89	49.20	1,395,709	+0.45(+0.92%)
Jan 13, 2020	48.30	48.78	48.30	48.76	619,506	+0.41(+0.84%)
Jan 10, 2020	48.76	48.76	48.32	48.35	370,800	-0.24(-0.50%)
Jan 09, 2020	48.46	48.71	48.44	48.59	611,935	+0.22(+0.45%)
Jan 08, 2020	48.09	48.70	47.98	48.38	1,155,515	+0.40(+0.82%)
Jan 07, 2020	47.56	48.16	47.56	47.98	870,820	+0.17(+0.35%)
Jan 06, 2020	47.89	47.89	47.35	47.81	1,184,308	-0.29(-0.60%)
Jan 03, 2020	47.69	48.12	47.57	48.10	744,044	-0.33(-0.69%)
Jan 02, 2020	48.20	48.85	47.97	48.43	825,233	+0.39(+0.81%)
Dec 31, 2019	47.90	48.08	47.85	48.05	365,509	+0.11(+0.24%)
Dec 30, 2019	47.96	48.15	47.83	47.93	207,233	-0.26(-0.54%)
Dec 27, 2019	48.46	48.46	48.12	48.19	419,237	-0.06(-0.13%)
Dec 26, 2019	48.06	48.25	47.98	48.25	243,495	+0.14(+0.28%)
Dec 24, 2019	48.17	48.17	47.98	48.12	122,921	+0.00(+0.01%)
Dec 23, 2019	48.02	48.26	47.99	48.11	681,003	+0.08(+0.17%)
Dec 20, 2019	47.53	48.08	47.53	48.03	606,469	+0.40(+0.84%)
Dec 19, 2019	47.45	47.77	47.45	47.63	420,861	+0.10(+0.21%)
Dec 18, 2019	47.58	47.65	47.27	47.53	1,082,364	-0.42(-0.87%)
Dec 17, 2019	47.80	48.24	47.80	47.95	675,167	+0.03(+0.07%)
Dec 16, 2019	47.91	48.15	47.61	47.91	545,919	+0.30(+0.63%)
Dec 13, 2019	47.64	48.13	47.42	47.61	678,628	-0.06(-0.13%)
Dec 12, 2019	47.18	48.10	47.05	47.67	1,583,639	+0.50(+1.05%)
Dec 11, 2019	47.00	47.20	46.91	47.17	478,102	+0.23(+0.48%)
Dec 10, 2019	47.08	47.24	46.77	46.95	469,707	-0.20(-0.43%)
Dec 09, 2019	47.12	47.40	47.08	47.15	512,466	-0.15(-0.31%)
Dec 06, 2019	47.22	47.54	47.22	47.30	845,230	+0.60(+1.28%)
Dec 05, 2019	46.89	46.89	46.49	46.70	620,635	+0.02(+0.04%)
Dec 04, 2019	46.46	47.22	46.46	46.68	1,104,709	+0.30(+0.66%)
Dec 03, 2019	46.76	46.79	46.15	46.38	2,096,117	-1.03(-2.17%)
Dec 02, 2019	48.07	48.28	47.38	47.41	1,003,962	-0.55(-1.16%)
Nov 29, 2019	48.08	48.29	47.87	47.96	231,369	-0.36(-0.75%)
Nov 27, 2019	48.53	48.53	48.14	48.32	453,369	-0.10(-0.21%)
Nov 26, 2019	48.27	48.53	48.20	48.43	628,590	+0.12(+0.25%)
Nov 25, 2019	47.62	48.33	47.62	48.30	953,668	+0.71(+1.49%)
Nov 22, 2019	47.33	47.61	47.20	47.59	780,870	+0.45(+0.96%)
Nov 21, 2019	47.14	47.36	47.00	47.14	806,659	-0.05(-0.10%)
Nov 20, 2019	47.60	47.71	47.10	47.19	1,590,792	-0.69(-1.45%)
Nov 19, 2019	48.18	48.18	47.70	47.88	228,529	-0.13(-0.28%)
Nov 18, 2019	47.83	48.01	47.60	48.01	757,550	+0.04(+0.08%)
Nov 15, 2019	48.24	48.33	47.94	47.97	942,584	+0.07(+0.14%)
Nov 14, 2019	47.65	47.95	47.62	47.91	430,529	+0.11(+0.23%)
Nov 13, 2019	48.20	48.20	47.72	47.80	453,589	-0.50(-1.04%)
Nov 12, 2019	48.45	48.66	48.21	48.30	268,477	-0.31(-0.65%)
Nov 11, 2019	48.43	48.67	48.32	48.61	686,497	-0.16(-0.33%)
Nov 08, 2019	48.76	48.87	48.57	48.77	786,980	-0.10(-0.21%)
Nov 07, 2019	48.88	49.46	48.80	48.88	1,249,804	+0.29(+0.59%)
Nov 06, 2019	48.67	48.67	48.25	48.59	466,070	-0.11(-0.22%)
Nov 05, 2019	48.58	49.20	48.57	48.70	1,140,246	+0.32(+0.67%)
Nov 04, 2019	47.58	48.39	47.58	48.37	578,785	+1.05(+2.23%)

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.