Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.64	46.67	46.38	46.64	13,800	-0.27(-0.58%)
Jan 30, 2020	46.69	46.91	46.59	46.91	11,471	-0.47(-0.99%)
Jan 29, 2020	47.38	47.69	47.04	47.38	5,714	+0.30(+0.63%)
Jan 28, 2020	46.91	47.11	46.87	47.09	7,385	-0.45(-0.94%)
Jan 27, 2020	47.69	47.69	47.53	47.53	3,405	-0.33(-0.69%)
Jan 24, 2020	47.95	48.04	47.83	47.86	2,100	+0.34(+0.72%)
Jan 23, 2020	47.32	47.64	46.88	47.52	12,045	+0.53(+1.13%)
Jan 22, 2020	47.03	47.03	46.40	46.99	3,463	-0.05(-0.11%)
Jan 21, 2020	47.00	47.21	47.00	47.04	12,605	+0.29(+0.62%)
Jan 17, 2020	47.14	47.36	46.75	46.75	3,000	-0.01(-0.01%)
Jan 16, 2020	47.05	47.05	46.46	46.76	69,961	+0.18(+0.38%)
Jan 15, 2020	46.58	46.66	46.52	46.58	13,430	-0.19(-0.40%)
Jan 14, 2020	48.21	48.21	46.73	46.77	6,341	-0.29(-0.62%)
Jan 13, 2020	46.91	47.08	46.91	47.06	5,130	+0.15(+0.31%)
Jan 10, 2020	47.45	47.45	46.84	46.91	4,200	-0.58(-1.21%)
Jan 09, 2020	47.79	48.00	47.43	47.49	2,291	+0.62(+1.33%)
Jan 08, 2020	46.67	46.87	46.62	46.87	7,262	+0.18(+0.37%)
Jan 07, 2020	46.66	46.75	46.66	46.69	8,754	+0.10(+0.21%)
Jan 06, 2020	46.49	46.59	46.39	46.59	6,041	+0.29(+0.62%)
Jan 03, 2020	46.25	46.54	46.23	46.30	6,800	-0.27(-0.59%)
Jan 02, 2020	46.01	46.70	46.01	46.58	13,953	+0.37(+0.80%)
Dec 31, 2019	46.23	46.23	46.13	46.21	2,300	+0.06(+0.13%)
Dec 30, 2019	46.42	46.46	46.15	46.15	6,838	-0.17(-0.37%)
Dec 27, 2019	46.35	46.35	46.26	46.32	3,500	-0.01(-0.01%)
Dec 26, 2019	46.30	46.37	46.30	46.33	3,079	+0.42(+0.90%)
Dec 24, 2019	45.94	45.98	45.91	45.91	4,800	-0.37(-0.80%)
Dec 23, 2019	46.25	46.37	46.20	46.28	5,538	-0.06(-0.13%)
Dec 20, 2019	46.28	46.39	46.28	46.34	19,500	-0.05(-0.10%)
Dec 19, 2019	46.67	46.67	46.34	46.39	5,798	+0.01(+0.02%)
Dec 18, 2019	46.50	46.50	46.18	46.38	3,568	-0.16(-0.35%)
Dec 17, 2019	46.58	46.58	46.53	46.55	10,354	-0.17(-0.37%)
Dec 16, 2019	45.90	46.72	45.90	46.72	1,971	+0.32(+0.70%)
Dec 13, 2019	46.38	46.52	46.26	46.40	2,500	+0.11(+0.23%)
Dec 12, 2019	46.72	46.72	46.10	46.29	14,732	+0.57(+1.25%)
Dec 11, 2019	45.92	45.98	45.43	45.72	45,640	+0.39(+0.86%)
Dec 10, 2019	45.55	45.55	45.22	45.33	42,080	-0.07(-0.15%)
Dec 09, 2019	45.76	45.96	45.10	45.40	4,956	-0.11(-0.24%)
Dec 06, 2019	45.44	46.00	45.44	45.51	2,000	+0.00(+0.00%)
Dec 05, 2019	45.44	45.77	45.35	45.51	12,581	+0.55(+1.22%)
Dec 04, 2019	44.88	44.96	44.85	44.96	2,474	+0.74(+1.68%)
Dec 03, 2019	44.02	44.22	44.02	44.22	4,018	+0.16(+0.37%)
Dec 02, 2019	44.19	44.34	43.91	44.05	3,207	-0.48(-1.07%)
Nov 29, 2019	44.09	44.58	44.09	44.53	1,600	-0.22(-0.49%)
Nov 27, 2019	44.74	44.93	44.74	44.75	2,400	+0.05(+0.10%)
Nov 26, 2019	44.37	44.79	44.37	44.70	2,091	+0.17(+0.39%)
Nov 25, 2019	44.95	45.00	44.53	44.53	4,665	-0.27(-0.60%)
Nov 22, 2019	44.85	44.85	44.66	44.80	3,600	+0.08(+0.18%)
Nov 21, 2019	43.16	45.00	43.16	44.72	3,881	+0.78(+1.78%)
Nov 20, 2019	44.40	44.43	43.93	43.94	3,297	-0.67(-1.50%)
Nov 19, 2019	44.95	44.95	44.38	44.61	31,251	+0.28(+0.63%)
Nov 18, 2019	44.29	44.38	44.26	44.33	4,053	+0.18(+0.41%)
Nov 15, 2019	43.98	44.15	43.93	44.15	3,500	+0.80(+1.83%)
Nov 14, 2019	43.42	43.42	43.24	43.35	3,735	-0.50(-1.13%)
Nov 13, 2019	43.41	43.85	43.41	43.85	2,401	-0.55(-1.24%)
Nov 12, 2019	44.38	44.40	44.25	44.40	31,582	+0.95(+2.20%)
Nov 11, 2019	43.38	43.48	43.38	43.45	5,283	+0.24(+0.56%)
Nov 08, 2019	43.18	43.30	43.18	43.20	5,400	+0.79(+1.86%)
Nov 07, 2019	42.73	42.73	42.38	42.41	10,781	+0.12(+0.30%)
Nov 06, 2019	42.29	42.33	42.24	42.29	4,820	-0.03(-0.08%)
Nov 05, 2019	42.24	42.36	42.24	42.32	18,339	+0.60(+1.44%)
Nov 04, 2019	42.50	42.50	41.72	41.72	3,509	-0.38(-0.90%)

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.