Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.67	45.23	44.33	44.40	1,920,117	-0.38(-0.84%)
Jan 30, 2020	45.85	45.85	44.32	44.77	2,976,791	-1.55(-3.34%)
Jan 29, 2020	46.35	46.58	46.09	46.32	1,175,087	+0.09(+0.20%)
Jan 28, 2020	45.88	46.81	45.88	46.23	1,601,209	+0.40(+0.87%)
Jan 27, 2020	45.88	45.93	45.52	45.83	1,171,972	-0.42(-0.91%)
Jan 24, 2020	46.84	46.94	45.95	46.25	899,437	-0.55(-1.17%)
Jan 23, 2020	46.44	46.97	45.86	46.80	1,259,906	+0.34(+0.73%)
Jan 22, 2020	47.02	47.02	46.43	46.46	2,429,420	-0.45(-0.96%)
Jan 21, 2020	46.69	47.26	46.36	46.91	2,018,357	+0.35(+0.75%)
Jan 17, 2020	46.95	47.01	46.44	46.56	1,503,854	-0.46(-0.97%)
Jan 16, 2020	46.90	47.13	46.59	47.02	865,771	+0.25(+0.53%)
Jan 15, 2020	47.02	47.26	46.76	46.77	1,503,463	-0.30(-0.65%)
Jan 14, 2020	47.02	47.26	46.87	47.08	2,450,619	+0.16(+0.34%)
Jan 13, 2020	46.47	47.18	46.24	46.92	2,283,349	+0.53(+1.14%)
Jan 10, 2020	46.03	46.40	45.83	46.39	1,536,342	+0.35(+0.75%)
Jan 09, 2020	46.00	46.19	45.61	46.04	1,262,043	+0.07(+0.16%)
Jan 08, 2020	45.72	46.01	45.61	45.97	1,283,177	+0.25(+0.54%)
Jan 07, 2020	45.87	45.87	45.15	45.72	1,387,189	+0.07(+0.14%)
Jan 06, 2020	45.36	45.87	45.34	45.66	1,373,707	+0.27(+0.59%)
Jan 03, 2020	45.54	45.61	44.81	45.39	1,283,350	-0.06(-0.13%)
Jan 02, 2020	45.57	45.67	45.27	45.45	993,688	-0.03(-0.06%)
Dec 31, 2019	44.35	45.48	44.12	45.48	2,772,827	+1.13(+2.54%)
Dec 30, 2019	44.70	44.99	44.24	44.35	1,494,831	-0.34(-0.76%)
Dec 27, 2019	44.86	45.11	44.64	44.69	1,101,278	-0.17(-0.39%)
Dec 26, 2019	44.71	45.01	44.64	44.86	1,522,396	+0.09(+0.19%)
Dec 24, 2019	44.81	44.91	44.43	44.77	859,207	-0.18(-0.40%)
Dec 23, 2019	45.22	45.45	44.64	44.96	1,432,188	-0.26(-0.58%)
Dec 20, 2019	45.21	45.31	44.93	45.22	2,546,377	+0.04(+0.10%)
Dec 19, 2019	45.53	45.83	44.94	45.17	1,889,802	-0.46(-1.00%)
Dec 18, 2019	45.57	46.04	45.37	45.63	1,547,051	+0.15(+0.33%)
Dec 17, 2019	45.90	46.54	45.32	45.48	1,991,175	-0.22(-0.48%)
Dec 16, 2019	45.28	45.94	45.22	45.69	1,634,315	+0.35(+0.77%)
Dec 13, 2019	45.26	45.37	44.54	45.35	1,620,535	+0.17(+0.37%)
Dec 12, 2019	44.44	45.41	44.42	45.18	2,274,669	+0.51(+1.15%)
Dec 11, 2019	43.76	44.67	43.72	44.67	1,753,449	+0.87(+1.98%)
Dec 10, 2019	43.81	44.09	43.54	43.80	1,881,818	+0.28(+0.65%)
Dec 09, 2019	42.79	43.58	42.64	43.52	1,782,601	+0.73(+1.71%)
Dec 06, 2019	42.62	43.05	42.62	42.79	1,034,504	+0.14(+0.32%)
Dec 05, 2019	42.57	43.08	42.56	42.65	1,006,100	+0.06(+0.14%)
Dec 04, 2019	42.55	42.84	42.11	42.59	981,652	+0.21(+0.49%)
Dec 03, 2019	42.22	42.93	42.05	42.38	907,177	-0.12(-0.27%)
Dec 02, 2019	42.36	42.61	41.75	42.50	1,355,754	+0.20(+0.48%)
Nov 29, 2019	42.58	42.70	42.09	42.29	509,441	-0.41(-0.95%)
Nov 27, 2019	43.39	43.48	42.53	42.70	1,303,534	-0.64(-1.47%)
Nov 26, 2019	44.29	44.47	43.24	43.34	1,052,980	-0.90(-2.04%)
Nov 25, 2019	44.28	44.70	44.03	44.24	1,004,814	-0.02(-0.05%)
Nov 22, 2019	44.30	44.68	44.09	44.26	879,391	+0.01(+0.03%)
Nov 21, 2019	43.67	44.30	43.28	44.25	1,093,395	+0.79(+1.81%)
Nov 20, 2019	42.77	43.65	42.77	43.46	795,184	+0.67(+1.55%)
Nov 19, 2019	43.36	43.41	42.72	42.79	976,818	-0.56(-1.30%)
Nov 18, 2019	43.85	43.96	43.30	43.36	830,883	-0.61(-1.38%)
Nov 15, 2019	43.62	44.14	43.62	43.96	1,135,148	+0.36(+0.83%)
Nov 14, 2019	44.30	44.40	43.52	43.60	1,135,012	-0.41(-0.92%)
Nov 13, 2019	43.78	44.45	43.71	44.01	1,226,180	+0.18(+0.41%)
Nov 12, 2019	43.69	44.25	43.61	43.83	836,707	+0.09(+0.21%)
Nov 11, 2019	43.78	44.01	43.52	43.73	867,149	-0.12(-0.26%)
Nov 08, 2019	43.02	44.00	42.54	43.85	1,615,696	+0.77(+1.80%)
Nov 07, 2019	43.78	43.88	42.51	43.08	2,385,858	-0.67(-1.54%)
Nov 06, 2019	44.09	44.22	43.47	43.75	1,302,151	-0.43(-0.97%)
Nov 05, 2019	44.82	44.84	43.50	44.17	1,550,163	-0.46(-1.04%)
Nov 04, 2019	44.50	45.04	44.39	44.64	1,446,734	+0.04(+0.10%)

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.