Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	42.41	42.42	41.61	41.80	1,661,400	-0.71(-1.67%)
Jan 30, 2020	42.06	44.21	41.92	42.51	1,334,315	+1.04(+2.51%)
Jan 29, 2020	41.61	41.79	41.45	41.47	787,287	+0.28(+0.68%)
Jan 28, 2020	41.22	41.32	41.12	41.19	1,439,795	+0.22(+0.54%)
Jan 27, 2020	40.94	41.11	40.88	40.97	1,806,670	-0.23(-0.56%)
Jan 24, 2020	42.16	42.16	41.20	41.20	2,152,200	-1.19(-2.81%)
Jan 23, 2020	42.36	42.43	42.18	42.39	387,967	-0.19(-0.45%)
Jan 22, 2020	42.80	42.88	42.55	42.58	989,030	+0.13(+0.31%)
Jan 21, 2020	42.46	42.67	42.41	42.45	910,172	+0.03(+0.07%)
Jan 17, 2020	42.31	42.45	42.28	42.42	530,500	+0.67(+1.60%)
Jan 16, 2020	41.69	41.78	41.49	41.75	949,007	+0.21(+0.51%)
Jan 15, 2020	41.53	41.67	41.46	41.54	510,061	+0.36(+0.87%)
Jan 14, 2020	40.94	41.20	40.94	41.18	410,758	+0.01(+0.02%)
Jan 13, 2020	41.20	41.22	41.00	41.17	518,447	+0.14(+0.34%)
Jan 10, 2020	40.95	41.30	40.95	41.03	1,022,200	+0.17(+0.42%)
Jan 09, 2020	40.84	40.99	40.82	40.86	395,094	+0.02(+0.05%)
Jan 08, 2020	40.71	40.89	40.71	40.84	575,157	+0.14(+0.34%)
Jan 07, 2020	40.73	40.75	40.57	40.70	1,248,963	-0.32(-0.78%)
Jan 06, 2020	40.51	41.02	40.51	41.02	1,561,379	+0.37(+0.91%)
Jan 03, 2020	40.37	40.81	40.36	40.65	5,957,800	-0.24(-0.59%)
Jan 02, 2020	40.65	41.00	40.65	40.89	623,312	+0.23(+0.57%)
Dec 31, 2019	40.65	40.80	40.57	40.66	483,700	-0.07(-0.17%)
Dec 30, 2019	40.61	40.75	40.44	40.73	1,953,992	+0.09(+0.22%)
Dec 27, 2019	40.62	40.81	40.54	40.64	2,550,000	+0.28(+0.69%)
Dec 26, 2019	40.24	40.49	40.24	40.36	459,106	+0.02(+0.05%)
Dec 24, 2019	40.30	40.47	40.23	40.34	332,800	-0.01(-0.04%)
Dec 23, 2019	40.18	40.40	40.10	40.35	3,510,644	+0.47(+1.19%)
Dec 20, 2019	39.75	39.96	39.71	39.88	879,700	+0.50(+1.27%)
Dec 19, 2019	39.10	39.45	39.07	39.38	1,021,068	+0.45(+1.16%)
Dec 18, 2019	38.80	38.99	38.68	38.93	1,248,371	+0.28(+0.72%)
Dec 17, 2019	38.62	38.79	38.61	38.65	660,057	+0.04(+0.10%)
Dec 16, 2019	38.59	38.75	38.53	38.61	962,268	+0.45(+1.18%)
Dec 13, 2019	38.35	38.42	38.13	38.16	1,022,000	-0.28(-0.73%)
Dec 12, 2019	38.26	38.48	38.26	38.44	1,212,520	-0.05(-0.13%)
Dec 11, 2019	38.37	38.59	38.32	38.49	1,486,512	+0.09(+0.23%)
Dec 10, 2019	38.37	38.53	38.22	38.40	457,842	+0.00(+0.01%)
Dec 09, 2019	38.39	38.55	38.37	38.40	1,986,020	-0.17(-0.45%)
Dec 06, 2019	38.59	38.62	38.36	38.57	1,453,800	+0.14(+0.36%)
Dec 05, 2019	38.51	38.64	38.39	38.43	2,388,201	-0.09(-0.23%)
Dec 04, 2019	38.26	38.55	38.26	38.52	339,056	+0.33(+0.86%)
Dec 03, 2019	37.98	38.19	37.87	38.19	714,072	-0.23(-0.60%)
Dec 02, 2019	38.49	38.51	38.19	38.42	653,539	-0.15(-0.39%)
Nov 29, 2019	38.47	38.63	38.47	38.57	314,200	+0.02(+0.05%)
Nov 27, 2019	38.54	38.65	38.38	38.55	3,329,600	-0.23(-0.59%)
Nov 26, 2019	38.72	38.87	38.68	38.78	1,184,570	+0.30(+0.79%)
Nov 25, 2019	38.11	38.51	38.11	38.48	1,137,711	+0.41(+1.06%)
Nov 22, 2019	38.12	38.18	37.94	38.07	884,000	-0.16(-0.42%)
Nov 21, 2019	37.94	38.30	37.92	38.23	1,167,062	+0.06(+0.16%)
Nov 20, 2019	38.13	38.28	38.03	38.17	1,350,959	-0.13(-0.34%)
Nov 19, 2019	38.19	38.32	38.11	38.30	1,532,968	+0.27(+0.71%)
Nov 18, 2019	37.78	38.08	37.77	38.03	1,242,918	+0.50(+1.33%)
Nov 15, 2019	37.27	37.58	37.27	37.53	2,905,900	+0.19(+0.51%)
Nov 14, 2019	37.27	37.34	37.13	37.34	358,819	-0.26(-0.69%)
Nov 13, 2019	37.63	37.65	37.52	37.60	425,871	+0.11(+0.29%)
Nov 12, 2019	37.34	37.55	37.34	37.49	461,867	-0.06(-0.17%)
Nov 11, 2019	37.38	37.56	37.36	37.55	410,333	+0.16(+0.44%)
Nov 08, 2019	37.19	37.40	37.18	37.39	602,400	+0.23(+0.62%)
Nov 07, 2019	37.20	37.23	37.12	37.16	759,045	+0.05(+0.13%)
Nov 06, 2019	37.09	37.31	37.00	37.11	2,600,057	+0.11(+0.30%)
Nov 05, 2019	37.26	37.30	36.97	37.00	1,108,699	-0.59(-1.57%)
Nov 04, 2019	37.68	37.79	37.57	37.59	2,021,058	-0.11(-0.29%)

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.