Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.98	41.98	41.15	41.38	207,089	-1.26(-2.95%)
Jan 30, 2020	41.79	42.64	41.79	42.64	108,830	+0.22(+0.51%)
Jan 29, 2020	43.34	43.61	42.40	42.42	97,356	-0.66(-1.54%)
Jan 28, 2020	42.94	43.39	42.75	43.09	95,143	+0.40(+0.93%)
Jan 27, 2020	43.11	43.28	42.61	42.69	65,585	-1.57(-3.56%)
Jan 24, 2020	44.65	44.68	43.76	44.26	111,795	-0.73(-1.63%)
Jan 23, 2020	44.79	45.20	44.19	45.00	148,049	-0.36(-0.80%)
Jan 22, 2020	45.91	45.92	45.31	45.36	168,180	-0.71(-1.55%)
Jan 21, 2020	46.85	46.85	46.07	46.07	127,022	-0.97(-2.07%)
Jan 17, 2020	47.53	47.53	46.91	47.04	126,322	-0.40(-0.83%)
Jan 16, 2020	47.54	47.96	47.38	47.44	100,758	+0.04(+0.09%)
Jan 15, 2020	47.37	47.53	47.06	47.40	95,183	-0.40(-0.85%)
Jan 14, 2020	47.42	47.85	47.17	47.80	133,964	+0.40(+0.83%)
Jan 13, 2020	47.56	47.71	47.16	47.40	136,107	-0.33(-0.68%)
Jan 10, 2020	47.90	48.10	47.63	47.73	92,156	-0.37(-0.77%)
Jan 09, 2020	47.63	48.11	46.89	48.10	201,376	+0.46(+0.98%)
Jan 08, 2020	48.82	49.02	47.45	47.64	219,942	-1.26(-2.59%)
Jan 07, 2020	48.55	48.91	48.17	48.90	79,319	+0.40(+0.83%)
Jan 06, 2020	48.24	48.70	48.00	48.50	142,323	+0.59(+1.23%)
Jan 03, 2020	48.69	48.78	47.65	47.91	96,804	-0.02(-0.04%)
Jan 02, 2020	48.00	48.14	47.64	47.93	264,881	+0.15(+0.31%)
Dec 31, 2019	47.03	47.79	46.79	47.78	92,039	+0.56(+1.18%)
Dec 30, 2019	47.59	47.71	47.17	47.22	82,502	-0.25(-0.53%)
Dec 27, 2019	48.05	48.05	47.39	47.47	68,797	-0.38(-0.79%)
Dec 26, 2019	48.13	48.32	47.78	47.85	197,125	+0.03(+0.05%)
Dec 24, 2019	47.75	48.06	47.75	47.83	51,017	+0.05(+0.11%)
Dec 23, 2019	47.11	47.86	47.03	47.77	169,548	+0.74(+1.57%)
Dec 20, 2019	46.91	47.16	46.79	47.03	118,071	+0.34(+0.72%)
Dec 19, 2019	46.62	46.78	46.45	46.70	108,349	+0.20(+0.43%)
Dec 18, 2019	46.17	46.85	46.17	46.50	143,181	+0.19(+0.41%)
Dec 17, 2019	46.17	46.60	46.02	46.31	113,668	+0.37(+0.81%)
Dec 16, 2019	45.31	46.10	45.31	45.94	111,364	+1.00(+2.22%)
Dec 13, 2019	45.47	46.05	44.87	44.95	100,763	-0.42(-0.92%)
Dec 12, 2019	44.28	45.51	44.28	45.37	143,177	+1.09(+2.45%)
Dec 11, 2019	44.38	44.58	44.09	44.28	165,325	-0.15(-0.35%)
Dec 10, 2019	44.30	44.57	44.17	44.43	127,298	+0.20(+0.44%)
Dec 09, 2019	44.02	44.51	43.77	44.24	145,979	-0.18(-0.40%)
Dec 06, 2019	43.18	44.52	43.18	44.42	157,223	+1.25(+2.89%)
Dec 05, 2019	43.84	43.84	43.00	43.17	209,273	-0.40(-0.92%)
Dec 04, 2019	43.06	43.83	43.03	43.57	267,399	+0.93(+2.19%)
Dec 03, 2019	43.00	43.07	42.50	42.64	133,778	-0.85(-1.95%)
Dec 02, 2019	43.65	44.04	43.42	43.48	184,102	-0.03(-0.08%)
Nov 29, 2019	43.71	43.82	43.36	43.52	120,401	-0.66(-1.49%)
Nov 27, 2019	43.96	44.26	43.69	44.18	242,323	+0.23(+0.53%)
Nov 26, 2019	44.81	44.81	43.90	43.95	172,089	-0.77(-1.72%)
Nov 25, 2019	44.31	44.72	44.11	44.72	149,175	+0.32(+0.71%)
Nov 22, 2019	44.68	44.96	44.31	44.40	216,489	-0.25(-0.56%)
Nov 21, 2019	44.17	44.73	43.96	44.65	132,369	+0.65(+1.48%)
Nov 20, 2019	43.52	44.41	43.08	44.00	268,489	+0.49(+1.12%)
Nov 19, 2019	44.12	44.12	43.41	43.51	190,736	-0.75(-1.70%)
Nov 18, 2019	44.82	44.82	44.00	44.26	148,309	-0.81(-1.80%)
Nov 15, 2019	44.83	45.29	44.70	45.07	114,323	+0.41(+0.92%)
Nov 14, 2019	44.95	45.19	44.48	44.66	80,857	-0.08(-0.17%)
Nov 13, 2019	44.95	45.07	44.48	44.74	79,933	-0.52(-1.15%)
Nov 12, 2019	45.66	45.93	44.96	45.26	113,508	-0.17(-0.38%)
Nov 11, 2019	45.24	45.74	45.12	45.43	112,410	-0.46(-1.01%)
Nov 08, 2019	45.43	45.97	45.01	45.90	105,088	+0.05(+0.11%)
Nov 07, 2019	45.40	45.92	45.40	45.84	205,542	+1.02(+2.27%)
Nov 06, 2019	45.73	45.96	44.64	44.83	119,574	-1.19(-2.59%)
Nov 05, 2019	46.28	46.75	45.81	46.02	188,587	+0.05(+0.10%)
Nov 04, 2019	45.71	46.23	45.55	45.97	164,243	+1.21(+2.71%)

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.