Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.99	41.99	40.98	41.37	50,700	-0.81(-1.92%)
Jan 30, 2020	42.08	42.34	41.56	42.18	37,973	-0.28(-0.66%)
Jan 29, 2020	42.53	43.04	42.13	42.46	46,588	+0.14(+0.33%)
Jan 28, 2020	41.78	42.37	41.55	42.32	35,180	+0.70(+1.68%)
Jan 27, 2020	41.28	41.98	41.28	41.62	27,217	-0.46(-1.09%)
Jan 24, 2020	43.02	43.02	41.83	42.08	53,400	-0.83(-1.93%)
Jan 23, 2020	42.87	43.12	42.24	42.91	67,375	-0.07(-0.16%)
Jan 22, 2020	42.54	43.11	42.45	42.98	69,523	+0.48(+1.13%)
Jan 21, 2020	42.87	43.10	42.37	42.50	93,791	-0.55(-1.28%)
Jan 17, 2020	43.89	43.97	42.78	43.05	72,900	-0.53(-1.22%)
Jan 16, 2020	43.78	44.44	43.56	43.58	46,697	+0.01(+0.02%)
Jan 15, 2020	43.67	44.16	43.38	43.57	60,767	-0.25(-0.57%)
Jan 14, 2020	43.12	44.23	43.12	43.82	55,877	+0.48(+1.11%)
Jan 13, 2020	42.63	43.53	42.60	43.34	48,181	+0.66(+1.55%)
Jan 10, 2020	42.62	42.82	42.23	42.68	41,400	+0.13(+0.31%)
Jan 09, 2020	42.76	43.40	42.46	42.55	75,416	-0.07(-0.16%)
Jan 08, 2020	42.62	42.94	42.27	42.62	107,578	+0.04(+0.09%)
Jan 07, 2020	42.67	42.86	41.97	42.58	92,097	-0.22(-0.51%)
Jan 06, 2020	41.74	43.00	41.55	42.80	66,595	+0.69(+1.64%)
Jan 03, 2020	41.80	42.39	41.64	42.11	81,300	-0.29(-0.68%)
Jan 02, 2020	41.92	42.49	41.20	42.40	54,882	+0.70(+1.68%)
Dec 31, 2019	41.81	42.13	41.63	41.70	37,300	-0.11(-0.26%)
Dec 30, 2019	41.99	42.28	41.04	41.81	52,192	-0.11(-0.26%)
Dec 27, 2019	42.23	42.32	41.78	41.92	40,700	-0.20(-0.47%)
Dec 26, 2019	42.49	42.68	41.90	42.12	33,054	-0.34(-0.80%)
Dec 24, 2019	43.25	43.53	42.40	42.46	19,200	-0.66(-1.53%)
Dec 23, 2019	42.98	43.46	42.78	43.12	52,125	+0.15(+0.35%)
Dec 20, 2019	43.20	43.49	42.88	42.97	271,700	-0.09(-0.21%)
Dec 19, 2019	42.90	43.22	42.60	43.06	73,948	+0.23(+0.54%)
Dec 18, 2019	42.81	42.93	41.66	42.83	103,965	+0.03(+0.07%)
Dec 17, 2019	41.44	42.91	41.30	42.80	70,055	+1.31(+3.16%)
Dec 16, 2019	41.59	42.51	41.19	41.49	101,016	-0.05(-0.12%)
Dec 13, 2019	42.10	42.20	40.40	41.54	80,300	-0.62(-1.47%)
Dec 12, 2019	41.67	42.52	41.40	42.16	51,342	+0.35(+0.84%)
Dec 11, 2019	40.28	41.89	40.05	41.81	79,549	+1.55(+3.85%)
Dec 10, 2019	39.76	40.31	39.42	40.26	95,169	+0.35(+0.89%)
Dec 09, 2019	40.02	40.08	39.59	39.91	48,350	-0.24(-0.61%)
Dec 06, 2019	40.16	40.72	39.97	40.15	49,200	+0.21(+0.53%)
Dec 05, 2019	39.83	40.02	39.51	39.94	84,760	+0.21(+0.53%)
Dec 04, 2019	39.74	40.79	39.50	39.73	74,346	+0.12(+0.30%)
Dec 03, 2019	39.52	39.98	39.25	39.61	59,985	-0.39(-0.98%)
Dec 02, 2019	39.92	40.18	39.73	40.00	61,650	+0.07(+0.18%)
Nov 29, 2019	39.93	39.98	39.39	39.93	51,500	-0.12(-0.30%)
Nov 27, 2019	39.72	40.22	39.67	40.05	60,300	+0.41(+1.03%)
Nov 26, 2019	39.51	39.79	39.17	39.64	83,707	+0.21(+0.53%)
Nov 25, 2019	38.66	39.66	38.60	39.43	65,452	+0.96(+2.51%)
Nov 22, 2019	37.54	38.51	37.41	38.47	133,500	+1.07(+2.85%)
Nov 21, 2019	37.60	37.72	37.03	37.40	47,220	-0.11(-0.29%)
Nov 20, 2019	37.47	37.98	37.29	37.51	65,243	-0.10(-0.27%)
Nov 19, 2019	37.29	37.99	37.14	37.61	68,706	+0.56(+1.51%)
Nov 18, 2019	36.91	37.17	36.50	37.05	41,862	+0.06(+0.16%)
Nov 15, 2019	36.98	37.20	36.54	36.99	41,800	+0.26(+0.71%)
Nov 14, 2019	36.58	37.13	36.58	36.73	33,774	+0.11(+0.30%)
Nov 13, 2019	36.60	36.83	35.91	36.62	41,857	-0.19(-0.52%)
Nov 12, 2019	36.01	37.09	36.01	36.81	45,118	+0.77(+2.14%)
Nov 11, 2019	35.90	36.28	35.77	36.04	40,581	-0.13(-0.36%)
Nov 08, 2019	36.30	36.38	35.75	36.17	39,800	-0.13(-0.36%)
Nov 07, 2019	36.02	36.37	35.92	36.30	41,954	+0.20(+0.55%)
Nov 06, 2019	36.14	36.54	35.80	36.10	44,025	-0.10(-0.28%)
Nov 05, 2019	35.43	36.24	35.07	36.20	39,576	+0.90(+2.55%)
Nov 04, 2019	35.46	35.59	35.08	35.30	38,365	+0.11(+0.31%)

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.