Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.21	48.05	45.75	45.93	136,600	-1.62(-3.41%)
Jan 30, 2020	46.81	47.72	46.58	47.55	62,981	+0.21(+0.44%)
Jan 29, 2020	47.51	48.15	46.72	47.34	92,564	-0.06(-0.13%)
Jan 28, 2020	47.84	48.45	47.22	47.40	72,425	-0.13(-0.27%)
Jan 27, 2020	46.44	48.48	46.29	47.53	101,990	-0.10(-0.21%)
Jan 24, 2020	47.92	48.40	47.14	47.63	48,400	-0.27(-0.56%)
Jan 23, 2020	47.59	48.69	47.08	47.90	83,497	-0.08(-0.17%)
Jan 22, 2020	48.99	48.99	47.48	47.98	71,865	-0.43(-0.89%)
Jan 21, 2020	47.30	49.00	47.11	48.41	109,858	+0.61(+1.28%)
Jan 17, 2020	48.04	48.04	46.88	47.80	95,200	+0.11(+0.23%)
Jan 16, 2020	47.43	48.50	46.24	47.69	110,868	+1.04(+2.23%)
Jan 15, 2020	46.90	47.57	46.30	46.65	97,686	-0.17(-0.36%)
Jan 14, 2020	47.30	47.90	46.16	46.82	125,051	-0.07(-0.15%)
Jan 13, 2020	48.50	48.80	46.01	46.89	73,887	-1.50(-3.10%)
Jan 10, 2020	48.71	49.02	47.52	48.39	160,100	+0.08(+0.17%)
Jan 09, 2020	48.06	48.95	46.78	48.31	146,628	+0.51(+1.07%)
Jan 08, 2020	48.95	48.95	46.91	47.80	125,714	-0.22(-0.46%)
Jan 07, 2020	51.48	51.48	47.80	48.02	140,275	-0.79(-1.62%)
Jan 06, 2020	47.50	49.21	47.36	48.81	153,982	+1.32(+2.78%)
Jan 03, 2020	45.93	47.61	45.15	47.49	79,000	+0.76(+1.63%)
Jan 02, 2020	47.53	47.53	44.60	46.73	137,589	-0.26(-0.55%)
Dec 31, 2019	46.21	47.47	45.86	46.99	111,400	+0.73(+1.58%)
Dec 30, 2019	46.50	46.50	44.97	46.26	74,545	-0.24(-0.52%)
Dec 27, 2019	46.00	46.78	45.21	46.50	104,200	+0.68(+1.48%)
Dec 26, 2019	45.28	45.98	44.49	45.82	55,061	+0.74(+1.64%)
Dec 24, 2019	44.30	45.92	43.75	45.08	63,900	+0.86(+1.94%)
Dec 23, 2019	42.92	45.29	42.05	44.22	99,012	+1.72(+4.05%)
Dec 20, 2019	42.43	43.49	41.66	42.50	78,200	+0.18(+0.43%)
Dec 19, 2019	41.99	42.90	41.26	42.32	108,036	+0.34(+0.81%)
Dec 18, 2019	43.32	44.29	41.77	41.98	82,671	-1.25(-2.89%)
Dec 17, 2019	45.00	45.00	42.81	43.23	87,705	-1.41(-3.16%)
Dec 16, 2019	44.50	45.56	43.01	44.64	65,923	+0.44(+1.00%)
Dec 13, 2019	42.99	44.58	42.40	44.20	111,000	+1.20(+2.79%)
Dec 12, 2019	40.00	43.00	40.00	43.00	212,710	+3.16(+7.93%)
Dec 11, 2019	38.50	41.04	38.00	39.84	696,398	+1.27(+3.29%)
Dec 10, 2019	38.63	38.71	37.88	38.57	63,468	-0.05(-0.13%)
Dec 09, 2019	39.21	39.34	37.67	38.62	66,240	-0.62(-1.58%)
Dec 06, 2019	38.93	39.59	38.36	39.24	45,400	+0.73(+1.90%)
Dec 05, 2019	38.15	39.22	37.77	38.51	45,371	+0.48(+1.26%)
Dec 04, 2019	38.26	38.39	37.50	38.03	51,836	-0.06(-0.16%)
Dec 03, 2019	38.19	38.65	37.65	38.09	40,823	-0.56(-1.45%)
Dec 02, 2019	39.42	39.59	38.51	38.65	65,786	-0.69(-1.75%)
Nov 29, 2019	39.74	40.40	39.21	39.34	21,600	-0.45(-1.13%)
Nov 27, 2019	39.08	40.38	38.56	39.79	42,500	+0.79(+2.03%)
Nov 26, 2019	39.04	39.73	38.38	39.00	93,232	+0.01(+0.03%)
Nov 25, 2019	38.97	40.37	38.55	38.99	108,003	+0.28(+0.72%)
Nov 22, 2019	38.94	39.08	38.11	38.71	39,000	+0.11(+0.28%)
Nov 21, 2019	38.79	38.94	38.08	38.60	31,196	-0.19(-0.49%)
Nov 20, 2019	38.67	39.45	37.90	38.79	64,076	-0.17(-0.44%)
Nov 19, 2019	38.65	39.00	38.05	38.96	66,965	+0.29(+0.75%)
Nov 18, 2019	39.10	39.39	38.41	38.67	68,437	-0.43(-1.10%)
Nov 15, 2019	38.83	39.60	37.81	39.10	93,200	+0.54(+1.40%)
Nov 14, 2019	39.16	39.25	38.11	38.56	116,893	-0.31(-0.80%)
Nov 13, 2019	38.45	39.11	38.27	38.87	79,446	+0.26(+0.67%)
Nov 12, 2019	38.39	39.00	38.09	38.61	29,562	+0.54(+1.42%)
Nov 11, 2019	37.22	38.63	37.02	38.07	83,999	+0.57(+1.52%)
Nov 08, 2019	36.59	39.33	32.49	37.50	125,300	+1.58(+4.40%)
Nov 07, 2019	34.70	36.11	33.95	35.92	55,974	+0.45(+1.27%)
Nov 06, 2019	37.51	37.51	35.34	35.47	69,155	-2.08(-5.54%)
Nov 05, 2019	38.92	39.35	37.07	37.55	28,191	-1.45(-3.72%)
Nov 04, 2019	38.60	39.50	38.38	39.00	78,123	+0.35(+0.91%)

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.