Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.60	44.63	43.65	43.86	5,604,820	-1.09(-2.43%)
Jan 30, 2020	44.63	45.00	44.31	44.95	3,494,045	-0.03(-0.07%)
Jan 29, 2020	45.64	46.14	44.90	44.98	4,037,748	-0.39(-0.86%)
Jan 28, 2020	45.12	45.83	44.31	45.37	5,432,715	+0.95(+2.13%)
Jan 27, 2020	44.51	44.83	44.24	44.42	4,007,292	-0.96(-2.11%)
Jan 24, 2020	45.64	45.66	45.05	45.38	2,606,976	-0.48(-1.04%)
Jan 23, 2020	45.34	45.96	44.73	45.86	2,033,316	+0.39(+0.86%)
Jan 22, 2020	46.02	46.04	45.40	45.47	1,677,160	-0.35(-0.77%)
Jan 21, 2020	46.38	46.38	45.66	45.83	2,585,287	-0.58(-1.25%)
Jan 17, 2020	46.56	46.83	46.23	46.40	2,912,733	-0.02(-0.05%)
Jan 16, 2020	46.04	46.43	45.77	46.43	2,251,045	+0.65(+1.42%)
Jan 15, 2020	46.03	46.12	45.66	45.78	2,477,024	-0.44(-0.95%)
Jan 14, 2020	46.52	46.68	46.13	46.22	2,435,548	+0.08(+0.18%)
Jan 13, 2020	46.05	46.17	45.74	46.13	1,832,802	+0.15(+0.32%)
Jan 10, 2020	46.43	46.53	45.93	45.98	2,039,793	-0.38(-0.82%)
Jan 09, 2020	46.59	46.78	45.85	46.36	3,100,536	-0.30(-0.65%)
Jan 08, 2020	46.24	46.81	45.65	46.66	3,101,419	+0.61(+1.33%)
Jan 07, 2020	45.98	46.16	45.67	46.05	2,945,476	-0.31(-0.66%)
Jan 06, 2020	46.26	46.40	45.75	46.36	3,046,569	-0.17(-0.37%)
Jan 03, 2020	46.28	46.59	45.90	46.53	2,715,268	-0.46(-0.98%)
Jan 02, 2020	46.80	47.08	46.47	46.99	2,929,601	+0.24(+0.52%)
Dec 31, 2019	46.75	47.00	46.52	46.75	1,769,907	+0.08(+0.16%)
Dec 30, 2019	46.88	46.96	46.45	46.67	1,328,040	-0.26(-0.55%)
Dec 27, 2019	47.13	47.18	46.81	46.93	1,171,590	-0.06(-0.13%)
Dec 26, 2019	47.05	47.08	46.62	46.99	868,374	+0.01(+0.03%)
Dec 24, 2019	47.04	47.04	46.74	46.98	558,722	-0.04(-0.08%)
Dec 23, 2019	47.26	47.55	46.91	47.01	1,948,815	-0.37(-0.77%)
Dec 20, 2019	47.42	47.43	46.80	47.38	8,687,777	+0.28(+0.60%)
Dec 19, 2019	47.66	47.79	46.92	47.10	2,889,953	-0.83(-1.72%)
Dec 18, 2019	47.67	48.00	47.48	47.92	3,076,358	+0.27(+0.57%)
Dec 17, 2019	47.99	48.21	47.60	47.65	3,972,693	-0.39(-0.81%)
Dec 16, 2019	48.00	48.38	47.91	48.04	3,295,496	+0.47(+0.99%)
Dec 13, 2019	47.93	48.30	47.31	47.57	2,493,349	-0.55(-1.13%)
Dec 12, 2019	47.23	48.25	47.09	48.11	2,838,183	+0.90(+1.90%)
Dec 11, 2019	47.27	47.46	47.00	47.21	1,979,774	+0.12(+0.25%)
Dec 10, 2019	47.03	47.19	46.71	47.10	2,433,796	+0.08(+0.16%)
Dec 09, 2019	47.03	47.09	46.74	47.02	1,591,503	-0.03(-0.06%)
Dec 06, 2019	47.02	47.30	46.97	47.05	1,568,385	+0.59(+1.26%)
Dec 05, 2019	46.42	46.56	46.14	46.47	2,729,698	+0.16(+0.34%)
Dec 04, 2019	46.59	46.98	46.31	46.31	2,317,014	-0.15(-0.31%)
Dec 03, 2019	46.18	46.53	45.75	46.45	2,867,110	-0.35(-0.76%)
Dec 02, 2019	47.42	47.56	46.78	46.81	2,579,673	-0.39(-0.82%)
Nov 29, 2019	47.33	47.57	47.14	47.20	1,454,597	-0.46(-0.96%)
Nov 27, 2019	47.37	47.71	46.98	47.65	1,920,095	+0.22(+0.47%)
Nov 26, 2019	47.35	47.46	46.94	47.43	2,514,791	+0.15(+0.32%)
Nov 25, 2019	46.80	47.38	46.51	47.28	2,462,502	+0.63(+1.34%)
Nov 22, 2019	46.39	46.69	46.25	46.66	1,792,170	+0.38(+0.81%)
Nov 21, 2019	45.98	46.40	45.81	46.28	2,697,547	+0.55(+1.19%)
Nov 20, 2019	45.82	46.09	45.46	45.73	1,823,544	-0.34(-0.73%)
Nov 19, 2019	46.36	46.58	45.83	46.07	1,922,425	-0.35(-0.75%)
Nov 18, 2019	46.13	46.50	45.94	46.42	1,940,026	-0.11(-0.24%)
Nov 15, 2019	46.55	46.68	46.22	46.53	2,250,944	+0.40(+0.87%)
Nov 14, 2019	46.56	46.56	45.97	46.13	2,050,451	+0.23(+0.49%)
Nov 13, 2019	45.90	45.99	45.38	45.90	2,273,888	-0.17(-0.37%)
Nov 12, 2019	46.35	46.39	45.98	46.07	2,071,846	-0.28(-0.61%)
Nov 11, 2019	46.16	46.49	46.07	46.35	1,452,759	-0.09(-0.19%)
Nov 08, 2019	46.02	46.47	45.89	46.44	1,896,131	+0.24(+0.52%)
Nov 07, 2019	46.28	46.61	46.03	46.20	3,220,240	+0.11(+0.24%)
Nov 06, 2019	45.96	46.16	45.43	46.09	2,244,485	+0.01(+0.01%)
Nov 05, 2019	45.91	46.49	45.46	46.09	3,359,112	+0.21(+0.47%)
Nov 04, 2019	45.35	45.94	45.18	45.87	3,215,849	+0.72(+1.60%)

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.