Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.44	44.44	41.21	41.44	4,568,384	-3.52(-7.83%)
Jan 30, 2020	44.75	45.09	43.98	44.96	1,948,703	+0.12(+0.26%)
Jan 29, 2020	44.88	45.05	44.50	44.85	831,674	+0.14(+0.31%)
Jan 28, 2020	45.08	45.27	44.50	44.71	974,556	-0.22(-0.50%)
Jan 27, 2020	44.16	45.27	43.90	44.93	1,190,009	+0.06(+0.13%)
Jan 24, 2020	46.07	46.23	44.50	44.88	1,102,494	-1.19(-2.58%)
Jan 23, 2020	46.90	46.92	45.37	46.06	1,734,608	-0.99(-2.11%)
Jan 22, 2020	46.94	47.28	46.77	47.06	1,451,039	+0.09(+0.19%)
Jan 21, 2020	47.21	47.21	46.70	46.97	2,520,660	-0.55(-1.15%)
Jan 17, 2020	46.67	47.54	46.56	47.52	1,713,349	+1.06(+2.29%)
Jan 16, 2020	46.30	46.53	45.88	46.45	1,478,121	+0.32(+0.70%)
Jan 15, 2020	44.89	46.24	44.73	46.13	1,265,137	+1.21(+2.69%)
Jan 14, 2020	44.33	45.06	44.28	44.92	1,175,483	+0.56(+1.25%)
Jan 13, 2020	43.73	44.54	43.45	44.37	1,378,348	+0.74(+1.70%)
Jan 10, 2020	43.58	43.90	43.20	43.63	944,599	+0.12(+0.27%)
Jan 09, 2020	43.84	44.20	42.95	43.51	1,444,132	-0.13(-0.29%)
Jan 08, 2020	43.88	44.41	43.32	43.64	1,575,731	-0.24(-0.56%)
Jan 07, 2020	44.69	44.82	43.82	43.88	1,247,040	-0.79(-1.77%)
Jan 06, 2020	45.07	45.37	44.67	44.67	1,289,152	-0.68(-1.50%)
Jan 03, 2020	45.65	45.91	45.16	45.35	2,057,557	-0.96(-2.08%)
Jan 02, 2020	46.48	46.65	45.88	46.32	951,831	+0.03(+0.06%)
Dec 31, 2019	46.14	46.52	46.02	46.29	711,604	+0.11(+0.23%)
Dec 30, 2019	45.78	46.35	45.72	46.18	835,191	+0.28(+0.62%)
Dec 27, 2019	46.29	46.44	45.89	45.90	1,791,527	-0.26(-0.57%)
Dec 26, 2019	46.16	46.46	45.96	46.16	734,091	-0.09(-0.19%)
Dec 24, 2019	46.23	46.48	46.09	46.25	843,337	+0.06(+0.13%)
Dec 23, 2019	46.33	46.33	45.87	46.19	1,770,079	-0.19(-0.42%)
Dec 20, 2019	46.17	46.74	45.88	46.39	3,406,897	+0.57(+1.23%)
Dec 19, 2019	45.97	46.17	45.44	45.82	1,110,237	-0.01(-0.02%)
Dec 18, 2019	45.63	45.97	44.98	45.83	1,635,070	+0.18(+0.38%)
Dec 17, 2019	45.75	46.00	45.45	45.65	980,927	-0.24(-0.53%)
Dec 16, 2019	45.82	46.45	45.44	45.90	1,043,313	+0.38(+0.84%)
Dec 13, 2019	46.26	46.34	45.32	45.52	844,465	-0.66(-1.43%)
Dec 12, 2019	45.97	46.62	45.64	46.18	819,542	+0.32(+0.70%)
Dec 11, 2019	45.54	45.95	45.30	45.86	795,652	+0.51(+1.12%)
Dec 10, 2019	45.79	45.85	45.27	45.35	1,499,205	-0.65(-1.42%)
Dec 09, 2019	46.20	46.59	45.86	46.01	1,284,009	-0.20(-0.44%)
Dec 06, 2019	46.30	46.74	46.05	46.21	1,466,298	+0.20(+0.44%)
Dec 05, 2019	45.84	46.26	45.48	46.01	1,162,306	+0.13(+0.28%)
Dec 04, 2019	45.33	46.52	45.28	45.88	2,637,983	+0.50(+1.10%)
Dec 03, 2019	44.84	45.42	44.32	45.38	1,170,408	-0.11(-0.24%)
Dec 02, 2019	45.69	45.69	45.30	45.49	2,169,883	-0.02(-0.04%)
Nov 29, 2019	45.32	45.70	45.03	45.51	616,600	+0.20(+0.45%)
Nov 27, 2019	45.24	45.61	45.14	45.30	1,005,130	+0.11(+0.24%)
Nov 26, 2019	44.46	45.33	44.38	45.20	1,672,070	+0.75(+1.69%)
Nov 25, 2019	43.88	44.62	43.53	44.45	2,198,426	+0.57(+1.29%)
Nov 22, 2019	45.38	45.49	43.79	43.88	2,592,697	-1.40(-3.10%)
Nov 21, 2019	44.65	46.51	44.15	45.28	4,665,395	+4.45(+10.91%)
Nov 20, 2019	40.90	41.25	40.54	40.83	1,755,547	-0.13(-0.31%)
Nov 19, 2019	40.25	41.11	40.23	40.96	1,198,814	+0.69(+1.72%)
Nov 18, 2019	40.20	40.36	39.91	40.26	703,018	-0.07(-0.17%)
Nov 15, 2019	40.93	40.93	40.14	40.33	575,357	-0.38(-0.93%)
Nov 14, 2019	40.57	40.79	40.38	40.71	674,716	+0.01(+0.02%)
Nov 13, 2019	40.69	41.05	40.32	40.70	885,291	-0.08(-0.19%)
Nov 12, 2019	40.95	40.95	40.46	40.78	896,043	-0.23(-0.57%)
Nov 11, 2019	40.60	41.36	40.60	41.02	646,672	+0.16(+0.38%)
Nov 08, 2019	40.64	41.09	40.45	40.86	1,157,895	+0.36(+0.89%)
Nov 07, 2019	41.00	41.44	40.44	40.50	1,356,098	-0.19(-0.48%)
Nov 06, 2019	40.55	40.96	39.81	40.69	1,573,280	+0.13(+0.31%)
Nov 05, 2019	40.61	41.02	40.34	40.57	1,885,816	+0.15(+0.36%)
Nov 04, 2019	41.63	41.77	40.29	40.42	1,148,571	-0.96(-2.33%)

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.