Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.02	39.02	37.97	38.74	857,600	-0.78(-1.97%)
Jan 30, 2020	39.43	40.21	38.67	39.52	489,967	-0.74(-1.84%)
Jan 29, 2020	40.74	40.79	39.93	40.26	470,536	-0.06(-0.15%)
Jan 28, 2020	39.51	40.44	39.31	40.32	466,126	+1.14(+2.91%)
Jan 27, 2020	36.88	39.53	36.50	39.18	837,165	-0.62(-1.56%)
Jan 24, 2020	40.90	40.93	39.55	39.80	650,200	-1.07(-2.62%)
Jan 23, 2020	40.63	40.97	39.97	40.87	680,058	-0.36(-0.87%)
Jan 22, 2020	42.07	42.18	41.18	41.23	822,612	-0.43(-1.03%)
Jan 21, 2020	41.89	41.89	40.62	41.66	1,046,414	-1.40(-3.25%)
Jan 17, 2020	43.89	44.07	42.75	43.06	739,300	-0.70(-1.60%)
Jan 16, 2020	44.49	44.49	43.34	43.76	801,341	-0.59(-1.33%)
Jan 15, 2020	44.09	44.57	43.43	44.35	619,108	+0.13(+0.29%)
Jan 14, 2020	44.71	44.71	43.29	44.22	1,198,763	-0.30(-0.67%)
Jan 13, 2020	42.45	44.99	42.30	44.52	1,040,864	+2.76(+6.61%)
Jan 10, 2020	42.37	42.37	41.06	41.76	624,800	-0.36(-0.85%)
Jan 09, 2020	43.00	43.10	41.91	42.12	626,317	-0.70(-1.63%)
Jan 08, 2020	42.05	43.14	41.79	42.82	735,036	+0.69(+1.64%)
Jan 07, 2020	42.79	42.80	41.79	42.13	513,101	-0.37(-0.87%)
Jan 06, 2020	42.40	42.70	41.99	42.50	699,401	-0.27(-0.63%)
Jan 03, 2020	41.96	44.04	41.95	42.77	1,054,200	-0.59(-1.36%)
Jan 02, 2020	41.90	43.43	41.13	43.36	1,468,901	+3.43(+8.59%)
Dec 31, 2019	38.80	40.20	37.81	39.93	1,667,200	+2.74(+7.37%)
Dec 30, 2019	37.61	37.76	36.98	37.19	395,631	-0.59(-1.56%)
Dec 27, 2019	39.08	39.08	37.68	37.78	351,500	-0.89(-2.30%)
Dec 26, 2019	38.42	39.13	38.42	38.67	357,050	+0.09(+0.23%)
Dec 24, 2019	38.86	39.00	38.41	38.58	202,800	-0.23(-0.59%)
Dec 23, 2019	38.25	39.10	38.25	38.81	432,684	+0.36(+0.94%)
Dec 20, 2019	38.19	38.45	38.03	38.45	613,800	+0.27(+0.71%)
Dec 19, 2019	37.97	38.18	37.27	38.18	506,188	-0.05(-0.13%)
Dec 18, 2019	37.71	38.56	37.60	38.23	742,956	+0.43(+1.14%)
Dec 17, 2019	37.47	38.05	37.10	37.80	606,257	+0.46(+1.23%)
Dec 16, 2019	37.13	38.05	37.12	37.34	609,431	+0.46(+1.25%)
Dec 13, 2019	36.29	36.92	35.88	36.88	754,200	+0.82(+2.27%)
Dec 12, 2019	35.27	36.70	35.27	36.06	715,177	+0.39(+1.09%)
Dec 11, 2019	35.41	36.08	35.30	35.67	294,683	+0.51(+1.45%)
Dec 10, 2019	35.43	35.51	34.80	35.16	528,047	-0.07(-0.20%)
Dec 09, 2019	36.10	36.42	35.20	35.23	436,330	-0.78(-2.17%)
Dec 06, 2019	35.35	36.11	35.35	36.01	435,000	+0.62(+1.75%)
Dec 05, 2019	34.68	35.78	34.68	35.39	544,464	+0.32(+0.91%)
Dec 04, 2019	35.50	35.50	34.98	35.07	498,366	-0.03(-0.09%)
Dec 03, 2019	33.98	35.22	33.75	35.10	1,154,078	+0.19(+0.54%)
Dec 02, 2019	34.76	35.50	34.72	34.91	704,771	+0.02(+0.06%)
Nov 29, 2019	34.64	35.12	34.42	34.89	536,100	-0.22(-0.63%)
Nov 27, 2019	35.50	36.03	34.90	35.11	1,286,300	-0.26(-0.74%)
Nov 26, 2019	34.81	35.46	34.42	35.37	1,227,366	+0.43(+1.23%)
Nov 25, 2019	34.17	35.06	33.86	34.94	1,022,003	+1.30(+3.86%)
Nov 22, 2019	33.09	34.00	32.73	33.64	1,020,500	+0.46(+1.39%)
Nov 21, 2019	31.72	33.41	31.60	33.18	1,288,792	+1.28(+4.01%)
Nov 20, 2019	32.15	32.30	31.03	31.90	2,349,341	-0.68(-2.09%)
Nov 19, 2019	33.82	33.95	32.16	32.58	1,749,589	-1.05(-3.12%)
Nov 18, 2019	33.29	33.89	32.60	33.63	1,592,975	+0.42(+1.26%)
Nov 15, 2019	34.06	34.37	33.13	33.21	2,414,800	-0.47(-1.40%)
Nov 14, 2019	37.27	37.29	33.00	33.68	5,567,746	-7.77(-18.75%)
Nov 13, 2019	41.80	42.09	41.03	41.45	632,648	-0.51(-1.22%)
Nov 12, 2019	42.05	42.62	41.79	41.96	469,036	-0.51(-1.20%)
Nov 11, 2019	42.00	42.63	41.30	42.47	423,176	-0.24(-0.56%)
Nov 08, 2019	43.05	43.70	42.42	42.71	587,400	-0.57(-1.32%)
Nov 07, 2019	42.83	43.78	42.83	43.28	697,813	+1.49(+3.57%)
Nov 06, 2019	42.60	42.65	41.26	41.79	493,410	-0.73(-1.72%)
Nov 05, 2019	43.58	43.58	42.10	42.52	743,322	-0.88(-2.03%)
Nov 04, 2019	41.88	43.70	41.88	43.40	581,662	+2.20(+5.34%)

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.