Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	43.72	43.76	42.14	42.25	4,698,086	-1.90(-4.31%)
Jan 30, 2020	43.04	44.21	42.88	44.16	2,192,181	+0.80(+1.85%)
Jan 29, 2020	44.28	44.45	43.29	43.35	2,185,359	-0.75(-1.71%)
Jan 28, 2020	44.26	44.69	44.00	44.11	2,425,233	+0.15(+0.34%)
Jan 27, 2020	44.07	44.69	43.38	43.96	3,677,220	-1.28(-2.83%)
Jan 24, 2020	44.62	45.28	44.15	45.24	5,680,573	-0.44(-0.96%)
Jan 23, 2020	45.62	45.85	44.78	45.67	2,289,417	-0.43(-0.92%)
Jan 22, 2020	46.02	46.54	45.74	46.10	2,209,297	-0.02(-0.04%)
Jan 21, 2020	46.10	46.48	45.61	46.12	3,439,630	-0.22(-0.47%)
Jan 17, 2020	47.04	47.40	46.28	46.34	3,581,843	+0.18(+0.39%)
Jan 16, 2020	45.79	46.35	45.79	46.16	2,225,164	+0.37(+0.80%)
Jan 15, 2020	45.80	46.14	45.65	45.79	1,714,815	-0.37(-0.79%)
Jan 14, 2020	46.50	46.50	45.90	46.16	1,612,612	-0.20(-0.43%)
Jan 13, 2020	46.20	46.50	45.90	46.36	2,747,726	+0.46(+0.99%)
Jan 10, 2020	46.20	46.31	45.80	45.90	3,656,387	-0.16(-0.34%)
Jan 09, 2020	46.27	46.53	45.92	46.06	1,983,806	+0.09(+0.19%)
Jan 08, 2020	45.49	46.21	45.10	45.97	3,023,990	+0.52(+1.13%)
Jan 07, 2020	45.18	45.51	45.01	45.45	2,304,573	+0.32(+0.71%)
Jan 06, 2020	44.63	45.16	44.22	45.13	2,245,321	+0.12(+0.28%)
Jan 03, 2020	45.09	45.19	44.46	45.01	1,948,432	-0.68(-1.50%)
Jan 02, 2020	45.28	45.70	44.98	45.69	1,757,378	+0.71(+1.59%)
Dec 31, 2019	44.99	45.24	44.71	44.98	1,392,731	-0.01(-0.02%)
Dec 30, 2019	45.45	45.48	44.94	44.99	1,630,700	-0.20(-0.44%)
Dec 27, 2019	45.39	45.55	44.62	45.19	1,056,930	-0.32(-0.70%)
Dec 26, 2019	45.33	45.62	45.33	45.50	1,069,439	+0.12(+0.26%)
Dec 24, 2019	45.47	45.47	45.17	45.38	443,733	+0.06(+0.13%)
Dec 23, 2019	45.54	45.54	45.07	45.33	2,708,183	+0.02(+0.04%)
Dec 20, 2019	45.64	45.64	45.20	45.31	4,248,805	-0.23(-0.50%)
Dec 19, 2019	45.16	45.69	45.00	45.53	3,040,321	+0.26(+0.57%)
Dec 18, 2019	45.60	45.75	45.26	45.28	2,329,152	-0.03(-0.07%)
Dec 17, 2019	45.27	45.45	45.03	45.31	2,147,882	+0.00(+0.00%)
Dec 16, 2019	45.31	45.64	45.07	45.31	2,779,184	+0.55(+1.22%)
Dec 13, 2019	45.66	45.69	44.71	44.76	2,341,629	-0.87(-1.91%)
Dec 12, 2019	44.65	45.74	44.50	45.63	2,690,617	+1.09(+2.45%)
Dec 11, 2019	44.97	45.47	44.44	44.54	3,580,512	-0.44(-0.97%)
Dec 10, 2019	45.20	45.30	44.79	44.98	2,218,698	-0.17(-0.37%)
Dec 09, 2019	45.31	45.31	44.81	45.15	2,067,434	-0.27(-0.59%)
Dec 06, 2019	45.59	46.02	45.36	45.41	3,595,259	+0.32(+0.70%)
Dec 05, 2019	45.15	45.15	44.55	45.10	4,790,704	+0.23(+0.51%)
Dec 04, 2019	44.16	45.01	44.07	44.87	3,965,750	+0.88(+2.01%)
Dec 03, 2019	43.59	44.08	43.22	43.99	3,867,504	-0.19(-0.43%)
Dec 02, 2019	44.14	44.97	43.93	44.18	4,606,170	+0.26(+0.59%)
Nov 29, 2019	43.88	44.17	43.66	43.92	1,355,913	-0.19(-0.43%)
Nov 27, 2019	43.63	44.17	43.25	44.11	3,667,987	+0.52(+1.18%)
Nov 26, 2019	43.53	43.66	43.07	43.59	5,042,452	+0.07(+0.16%)
Nov 25, 2019	41.92	43.67	41.88	43.52	12,933,928	+1.51(+3.59%)
Nov 22, 2019	41.59	42.14	41.07	42.01	8,870,430	+0.79(+1.92%)
Nov 21, 2019	43.53	43.53	40.81	41.22	29,710,036	-4.24(-9.33%)
Nov 20, 2019	44.42	45.74	43.58	45.46	7,406,075	+0.85(+1.91%)
Nov 19, 2019	44.91	45.27	44.16	44.61	3,542,534	-0.14(-0.31%)
Nov 18, 2019	44.33	44.79	44.15	44.75	3,022,116	+0.19(+0.42%)
Nov 15, 2019	43.49	44.60	43.47	44.56	3,454,644	+1.26(+2.91%)
Nov 14, 2019	42.33	43.35	42.08	43.30	1,982,499	+0.92(+2.18%)
Nov 13, 2019	43.02	43.02	42.15	42.38	2,660,736	-0.92(-2.13%)
Nov 12, 2019	42.83	43.32	42.62	43.30	2,062,343	+0.48(+1.11%)
Nov 11, 2019	42.66	43.06	42.23	42.83	1,199,075	-0.28(-0.64%)
Nov 08, 2019	43.00	43.36	42.73	43.10	1,683,241	+0.01(+0.02%)
Nov 07, 2019	43.42	43.78	42.98	43.09	2,067,246	+0.18(+0.42%)
Nov 06, 2019	42.86	43.18	42.67	42.92	2,005,457	-0.10(-0.23%)
Nov 05, 2019	43.06	43.40	42.40	43.01	2,365,167	+0.19(+0.44%)
Nov 04, 2019	42.49	42.98	42.16	42.83	2,871,332	+0.78(+1.86%)

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.