Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	36.02	36.23	35.84	36.04	2,292,500	-0.36(-0.98%)
Jan 30, 2020	35.82	36.47	35.70	36.40	2,196,015	+0.37(+1.02%)
Jan 29, 2020	35.93	36.54	35.86	36.03	2,138,084	+0.29(+0.80%)
Jan 28, 2020	35.56	35.93	35.12	35.74	2,650,681	+0.47(+1.34%)
Jan 27, 2020	35.72	36.01	35.19	35.27	2,943,826	-1.35(-3.69%)
Jan 24, 2020	38.01	38.02	36.60	36.62	2,798,368	-1.40(-3.69%)
Jan 23, 2020	37.60	38.19	36.94	38.02	3,323,337	-0.19(-0.49%)
Jan 22, 2020	39.38	39.65	37.51	38.21	6,055,311	-1.38(-3.48%)
Jan 21, 2020	41.03	41.03	39.55	39.59	2,440,139	-1.69(-4.10%)
Jan 17, 2020	41.12	41.45	40.69	41.28	3,209,567	+0.22(+0.54%)
Jan 16, 2020	40.69	41.10	40.34	41.06	1,423,405	+0.21(+0.53%)
Jan 15, 2020	40.55	41.22	40.53	40.84	1,417,443	+0.21(+0.51%)
Jan 14, 2020	40.46	41.16	40.46	40.64	1,408,112	+0.07(+0.18%)
Jan 13, 2020	40.18	40.65	39.81	40.57	1,677,498	+0.51(+1.27%)
Jan 10, 2020	40.71	40.95	39.94	40.06	2,466,413	-0.72(-1.76%)
Jan 09, 2020	41.10	41.12	40.07	40.77	1,970,004	-0.20(-0.48%)
Jan 08, 2020	40.59	41.09	40.28	40.97	2,371,159	+0.19(+0.46%)
Jan 07, 2020	40.91	41.53	40.76	40.78	2,173,658	-0.38(-0.91%)
Jan 06, 2020	40.93	41.35	40.28	41.16	2,551,991	-0.07(-0.17%)
Jan 03, 2020	41.49	42.24	41.13	41.23	2,626,020	-0.29(-0.69%)
Jan 02, 2020	43.12	43.12	41.18	41.51	2,965,777	-1.20(-2.81%)
Dec 31, 2019	42.23	42.77	42.19	42.71	1,136,023	+0.34(+0.80%)
Dec 30, 2019	42.76	42.82	42.30	42.37	1,090,250	-0.17(-0.40%)
Dec 27, 2019	43.73	43.73	42.53	42.54	1,460,042	-0.81(-1.88%)
Dec 26, 2019	42.89	43.40	42.88	43.36	976,102	+0.47(+1.08%)
Dec 24, 2019	42.67	43.14	42.67	42.89	328,378	+0.17(+0.40%)
Dec 23, 2019	43.07	43.23	42.44	42.72	1,673,122	-0.47(-1.10%)
Dec 20, 2019	41.75	43.40	41.54	43.20	6,716,329	+1.70(+4.10%)
Dec 19, 2019	41.42	41.83	41.20	41.50	2,238,439	-0.13(-0.32%)
Dec 18, 2019	41.90	41.91	40.84	41.63	3,281,921	-0.35(-0.83%)
Dec 17, 2019	41.94	42.26	41.66	41.98	2,707,677	+0.04(+0.09%)
Dec 16, 2019	41.02	42.33	40.91	41.94	2,941,658	+1.56(+3.85%)
Dec 13, 2019	40.62	41.07	40.06	40.39	2,728,959	-0.23(-0.57%)
Dec 12, 2019	39.76	40.96	39.55	40.62	3,318,105	+0.75(+1.89%)
Dec 11, 2019	39.31	40.35	39.22	39.87	3,169,594	+0.48(+1.23%)
Dec 10, 2019	39.68	39.86	39.07	39.38	2,432,537	-1.23(-3.04%)
Dec 09, 2019	40.75	40.97	40.34	40.62	1,840,392	+0.05(+0.13%)
Dec 06, 2019	40.16	40.75	40.05	40.57	2,521,292	+0.80(+2.00%)
Dec 05, 2019	40.23	40.34	39.60	39.77	1,522,059	-0.29(-0.71%)
Dec 04, 2019	40.44	41.02	40.05	40.06	1,574,095	-0.16(-0.40%)
Dec 03, 2019	40.29	40.53	39.67	40.22	1,649,890	-0.66(-1.62%)
Dec 02, 2019	41.24	41.36	40.73	40.88	1,884,926	-0.47(-1.13%)
Nov 29, 2019	40.78	41.43	40.78	41.34	870,682	+0.50(+1.23%)
Nov 27, 2019	40.90	41.15	40.53	40.84	1,829,328	-0.06(-0.15%)
Nov 26, 2019	41.47	41.49	40.73	40.91	1,875,183	-0.51(-1.23%)
Nov 25, 2019	40.73	41.43	40.66	41.42	2,027,200	+1.20(+2.98%)
Nov 22, 2019	40.75	40.99	40.02	40.22	1,766,961	-0.40(-0.99%)
Nov 21, 2019	40.37	40.88	40.06	40.62	2,085,745	+0.27(+0.67%)
Nov 20, 2019	40.75	41.06	40.32	40.35	1,890,159	-0.59(-1.44%)
Nov 19, 2019	40.66	41.17	40.47	40.94	2,016,226	+0.56(+1.40%)
Nov 18, 2019	40.83	41.00	40.10	40.38	1,588,867	-0.72(-1.74%)
Nov 15, 2019	41.75	41.96	41.04	41.09	1,398,681	-0.38(-0.93%)
Nov 14, 2019	41.01	41.56	40.93	41.48	1,944,271	-0.16(-0.39%)
Nov 13, 2019	42.16	42.16	41.10	41.64	2,036,790	-0.95(-2.23%)
Nov 12, 2019	41.37	42.70	41.19	42.59	3,251,826	+1.30(+3.14%)
Nov 11, 2019	41.12	41.37	40.58	41.29	1,081,924	-0.16(-0.39%)
Nov 08, 2019	41.27	41.69	40.69	41.45	2,038,314	+0.00(+0.00%)
Nov 07, 2019	41.54	41.77	41.10	41.45	1,324,496	+0.21(+0.52%)
Nov 06, 2019	42.38	42.73	41.24	41.24	1,833,322	-1.19(-2.81%)
Nov 05, 2019	42.25	43.02	42.08	42.43	2,866,288	+0.10(+0.23%)
Nov 04, 2019	41.58	42.55	41.41	42.33	2,893,668	+1.20(+2.92%)

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.