Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	45.32	45.37	44.17	44.39	2,993,983	-1.09(-2.40%)
Jan 30, 2020	44.43	45.51	44.42	45.48	2,118,133	+0.64(+1.44%)
Jan 29, 2020	45.77	45.84	44.81	44.83	1,804,072	-0.68(-1.50%)
Jan 28, 2020	45.09	45.67	44.84	45.52	1,892,450	+0.72(+1.61%)
Jan 27, 2020	44.58	45.36	44.13	44.80	2,343,961	-0.55(-1.22%)
Jan 24, 2020	46.15	46.25	45.03	45.35	3,035,094	-0.80(-1.74%)
Jan 23, 2020	45.80	46.29	45.62	46.15	2,575,498	+0.11(+0.24%)
Jan 22, 2020	46.23	46.61	45.98	46.04	2,160,482	-0.03(-0.06%)
Jan 21, 2020	45.67	46.17	45.67	46.07	2,475,252	+0.21(+0.47%)
Jan 17, 2020	45.96	46.23	45.77	45.85	2,519,378	+0.18(+0.39%)
Jan 16, 2020	45.06	45.68	45.03	45.67	3,571,498	+0.83(+1.85%)
Jan 15, 2020	44.41	44.85	44.33	44.84	2,890,979	+0.42(+0.95%)
Jan 14, 2020	44.58	44.65	44.22	44.42	2,138,374	-0.19(-0.42%)
Jan 13, 2020	44.27	44.68	44.21	44.61	2,780,743	+0.45(+1.02%)
Jan 10, 2020	44.31	44.69	44.01	44.16	2,071,431	-0.13(-0.30%)
Jan 09, 2020	44.36	44.52	44.15	44.29	1,711,397	+0.09(+0.20%)
Jan 08, 2020	43.99	44.64	43.89	44.20	2,736,854	+0.35(+0.81%)
Jan 07, 2020	44.03	44.28	43.84	43.85	2,175,122	-0.42(-0.95%)
Jan 06, 2020	44.00	44.36	43.78	44.27	3,558,731	-0.34(-0.77%)
Jan 03, 2020	44.20	44.63	44.17	44.61	2,284,452	-0.34(-0.77%)
Jan 02, 2020	44.89	45.09	44.37	44.96	2,303,683	+0.26(+0.58%)
Dec 31, 2019	44.70	44.94	44.55	44.70	2,285,096	-0.09(-0.21%)
Dec 30, 2019	44.86	45.04	44.60	44.79	1,603,823	-0.04(-0.08%)
Dec 27, 2019	45.00	45.00	44.77	44.83	1,018,807	-0.04(-0.08%)
Dec 26, 2019	44.88	44.96	44.51	44.86	1,136,254	+0.17(+0.37%)
Dec 24, 2019	44.54	44.74	44.34	44.70	510,208	+0.16(+0.36%)
Dec 23, 2019	44.71	44.86	44.45	44.54	1,656,685	-0.05(-0.10%)
Dec 20, 2019	44.38	44.61	44.08	44.59	4,898,628	+0.65(+1.48%)
Dec 19, 2019	44.07	44.28	43.50	43.93	3,153,389	-0.34(-0.78%)
Dec 18, 2019	44.21	44.32	43.77	44.28	3,204,987	+0.08(+0.19%)
Dec 17, 2019	43.94	44.27	43.90	44.19	2,389,462	+0.33(+0.74%)
Dec 16, 2019	44.40	44.52	43.80	43.87	2,804,693	+0.08(+0.19%)
Dec 13, 2019	44.39	44.66	43.67	43.78	4,125,370	-0.38(-0.86%)
Dec 12, 2019	43.17	44.32	42.80	44.17	3,758,526	+0.93(+2.15%)
Dec 11, 2019	42.76	43.27	42.59	43.23	2,908,118	+0.54(+1.27%)
Dec 10, 2019	43.58	43.58	42.55	42.69	2,434,970	-0.13(-0.30%)
Dec 09, 2019	42.95	43.14	42.73	42.83	2,145,844	-0.35(-0.82%)
Dec 06, 2019	43.56	43.58	43.08	43.18	2,540,093	+0.33(+0.76%)
Dec 05, 2019	42.54	42.87	42.33	42.85	2,111,658	+0.41(+0.97%)
Dec 04, 2019	42.26	42.88	42.20	42.44	2,684,602	+0.44(+1.04%)
Dec 03, 2019	42.11	42.17	41.92	42.01	3,373,356	-0.71(-1.66%)
Dec 02, 2019	43.37	43.43	42.70	42.71	2,544,097	-0.64(-1.48%)
Nov 29, 2019	43.77	43.82	43.35	43.36	887,497	-0.54(-1.23%)
Nov 27, 2019	44.05	44.25	43.79	43.90	1,857,345	+0.01(+0.02%)
Nov 26, 2019	43.64	44.06	43.40	43.89	3,937,977	+0.65(+1.51%)
Nov 25, 2019	42.90	43.35	42.76	43.23	1,847,290	+0.34(+0.78%)
Nov 22, 2019	42.94	43.22	42.56	42.90	1,789,274	-0.06(-0.13%)
Nov 21, 2019	42.84	43.16	42.73	42.96	2,609,281	+0.34(+0.79%)
Nov 20, 2019	42.56	43.09	42.44	42.62	2,637,216	+0.14(+0.33%)
Nov 19, 2019	42.42	42.72	42.23	42.48	2,884,326	-0.09(-0.22%)
Nov 18, 2019	42.45	42.71	42.38	42.57	2,693,467	+0.07(+0.18%)
Nov 15, 2019	43.20	43.25	42.33	42.50	4,046,562	-0.42(-0.98%)
Nov 14, 2019	43.28	43.55	42.59	42.92	2,187,658	-0.55(-1.26%)
Nov 13, 2019	43.19	43.49	43.09	43.47	1,904,383	+0.03(+0.06%)
Nov 12, 2019	42.98	43.47	42.74	43.44	2,440,284	+0.46(+1.06%)
Nov 11, 2019	42.83	43.20	42.83	42.98	1,058,196	-0.14(-0.32%)
Nov 08, 2019	42.98	43.13	42.80	43.12	1,321,046	+0.07(+0.15%)
Nov 07, 2019	43.19	43.45	42.95	43.06	1,792,742	+0.11(+0.26%)
Nov 06, 2019	43.23	43.42	42.40	42.95	2,919,555	-0.42(-0.97%)
Nov 05, 2019	43.01	43.64	43.01	43.37	3,610,113	+0.36(+0.84%)
Nov 04, 2019	43.68	43.73	42.75	43.00	3,458,407	-0.46(-1.05%)

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.