Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	40.60	40.63	40.17	40.37	1,441,548	-0.28(-0.70%)
Jan 30, 2020	40.51	40.68	40.39	40.65	1,064,688	-0.17(-0.41%)
Jan 29, 2020	40.77	40.97	40.60	40.82	1,276,950	+0.45(+1.12%)
Jan 28, 2020	40.37	40.53	40.23	40.37	1,038,659	+0.42(+1.05%)
Jan 27, 2020	40.12	40.27	39.91	39.95	1,786,053	-0.80(-1.97%)
Jan 24, 2020	41.49	41.51	40.74	40.75	2,779,062	-0.73(-1.75%)
Jan 23, 2020	41.39	41.57	41.15	41.48	2,098,512	+0.17(+0.40%)
Jan 22, 2020	41.63	41.65	41.16	41.31	1,887,590	-0.68(-1.61%)
Jan 21, 2020	42.35	42.53	41.98	41.99	2,796,393	-0.86(-2.01%)
Jan 17, 2020	42.88	43.01	42.67	42.85	1,214,345	+0.04(+0.10%)
Jan 16, 2020	42.74	42.81	42.55	42.81	777,927	-0.05(-0.12%)
Jan 15, 2020	42.69	42.92	42.67	42.86	2,172,605	+0.23(+0.53%)
Jan 14, 2020	42.29	42.73	42.18	42.63	1,760,339	-0.36(-0.84%)
Jan 13, 2020	42.77	43.07	42.68	42.99	1,569,060	-0.18(-0.41%)
Jan 10, 2020	43.08	43.35	43.08	43.17	1,892,967	+0.38(+0.90%)
Jan 09, 2020	42.82	42.92	42.60	42.78	2,161,704	+0.15(+0.35%)
Jan 08, 2020	42.32	42.82	42.30	42.63	1,342,880	+0.20(+0.47%)
Jan 07, 2020	42.46	42.61	42.38	42.43	1,057,742	-0.43(-1.00%)
Jan 06, 2020	42.54	42.87	42.52	42.86	1,806,211	+0.41(+0.97%)
Jan 03, 2020	42.06	42.55	42.06	42.45	1,320,293	+0.07(+0.16%)
Jan 02, 2020	42.30	42.45	42.13	42.38	1,520,825	+0.40(+0.96%)
Dec 31, 2019	41.97	42.11	41.79	41.98	596,948	+0.01(+0.02%)
Dec 30, 2019	42.37	42.37	41.94	41.97	1,133,552	-0.56(-1.32%)
Dec 27, 2019	42.44	42.57	42.31	42.53	1,215,780	+0.47(+1.11%)
Dec 26, 2019	42.24	42.24	42.02	42.06	1,157,408	-0.09(-0.22%)
Dec 24, 2019	42.15	42.16	41.92	42.16	541,582	+0.08(+0.20%)
Dec 23, 2019	42.11	42.17	41.93	42.07	1,725,539	-0.20(-0.47%)
Dec 20, 2019	42.05	42.47	41.96	42.27	5,097,857	+0.10(+0.24%)
Dec 19, 2019	41.80	42.29	41.80	42.17	3,332,995	+0.05(+0.12%)
Dec 18, 2019	41.81	42.17	41.79	42.12	4,380,638	+0.15(+0.36%)
Dec 17, 2019	42.10	42.16	41.77	41.97	4,630,786	-0.23(-0.55%)
Dec 16, 2019	42.10	42.26	41.99	42.21	3,314,780	+0.57(+1.37%)
Dec 13, 2019	41.39	41.72	41.38	41.64	3,792,152	+0.23(+0.57%)
Dec 12, 2019	41.05	41.46	40.98	41.40	5,580,395	+0.42(+1.02%)
Dec 11, 2019	40.45	41.03	40.43	40.98	2,819,674	+0.77(+1.91%)
Dec 10, 2019	39.98	40.48	39.63	40.22	12,399,749	+2.33(+6.16%)
Dec 09, 2019	38.33	38.34	37.82	37.88	2,462,023	-0.61(-1.59%)
Dec 06, 2019	38.73	38.74	38.44	38.49	1,421,698	-0.04(-0.11%)
Dec 05, 2019	38.96	38.97	38.53	38.53	2,725,457	-0.44(-1.14%)
Dec 04, 2019	38.93	39.04	38.71	38.98	4,614,572	+0.89(+2.33%)
Dec 03, 2019	37.78	38.19	37.77	38.09	2,403,409	-0.23(-0.59%)
Dec 02, 2019	38.71	38.76	38.18	38.32	1,513,069	-0.72(-1.84%)
Nov 29, 2019	38.95	39.09	38.92	39.04	706,245	+0.25(+0.65%)
Nov 27, 2019	38.76	38.89	38.74	38.79	1,555,390	-0.16(-0.41%)
Nov 26, 2019	38.80	38.99	38.78	38.94	1,873,097	-0.28(-0.70%)
Nov 25, 2019	39.08	39.30	39.06	39.22	1,912,112	+0.32(+0.82%)
Nov 22, 2019	38.91	39.10	38.76	38.90	2,356,821	-0.54(-1.38%)
Nov 21, 2019	39.01	39.54	38.98	39.45	2,425,494	+1.02(+2.66%)
Nov 20, 2019	38.53	38.64	38.19	38.43	1,039,473	-0.23(-0.58%)
Nov 19, 2019	38.75	38.82	38.42	38.65	1,217,065	-0.41(-1.05%)
Nov 18, 2019	38.63	39.16	38.63	39.06	1,377,886	+0.50(+1.30%)
Nov 15, 2019	37.92	38.56	37.85	38.56	2,657,568	+0.91(+2.42%)
Nov 14, 2019	37.78	37.82	37.56	37.65	2,258,714	-0.50(-1.32%)
Nov 13, 2019	38.38	38.42	38.07	38.15	1,116,462	-0.36(-0.93%)
Nov 12, 2019	38.21	38.63	38.21	38.51	1,723,497	+0.16(+0.41%)
Nov 11, 2019	38.29	38.45	38.29	38.35	1,177,327	+0.00(+0.00%)
Nov 08, 2019	38.16	38.35	38.08	38.35	2,289,617	+0.32(+0.84%)
Nov 07, 2019	38.27	38.27	37.93	38.03	992,279	-0.56(-1.45%)
Nov 06, 2019	38.33	38.62	38.28	38.59	4,944,819	+0.43(+1.12%)
Nov 05, 2019	38.38	38.47	38.11	38.17	1,160,588	-0.16(-0.41%)
Nov 04, 2019	38.55	38.57	38.28	38.33	1,678,369	+0.16(+0.42%)

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.