Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.83	42.02	40.55	40.82	1,145,847	-1.29(-3.07%)
Jan 30, 2020	41.53	42.19	41.31	42.11	538,709	+0.32(+0.77%)
Jan 29, 2020	42.12	42.18	41.64	41.78	1,233,851	-0.08(-0.20%)
Jan 28, 2020	41.86	42.09	41.49	41.87	594,703	+0.31(+0.76%)
Jan 27, 2020	41.99	42.31	41.43	41.55	1,182,773	-1.33(-3.10%)
Jan 24, 2020	43.35	43.38	42.56	42.88	641,419	-0.44(-1.02%)
Jan 23, 2020	42.93	43.48	42.22	43.33	1,376,616	+0.22(+0.51%)
Jan 22, 2020	44.06	44.13	43.04	43.11	1,444,151	-0.72(-1.64%)
Jan 21, 2020	44.40	44.56	43.46	43.83	814,501	-0.88(-1.96%)
Jan 17, 2020	45.32	45.50	44.56	44.70	705,961	-0.56(-1.24%)
Jan 16, 2020	45.20	45.34	44.96	45.27	749,123	+0.32(+0.72%)
Jan 15, 2020	45.34	45.48	44.91	44.94	1,039,327	-0.61(-1.34%)
Jan 14, 2020	45.41	45.92	45.41	45.55	698,908	+0.21(+0.47%)
Jan 13, 2020	45.19	45.44	45.00	45.34	854,593	+0.35(+0.78%)
Jan 10, 2020	45.50	45.64	44.84	44.99	959,908	-0.41(-0.90%)
Jan 09, 2020	45.40	45.52	45.17	45.40	815,217	+0.07(+0.16%)
Jan 08, 2020	44.66	45.51	44.55	45.32	829,166	+0.62(+1.38%)
Jan 07, 2020	44.34	44.74	44.19	44.70	810,893	+0.08(+0.19%)
Jan 06, 2020	44.51	44.71	44.24	44.62	1,096,703	+0.06(+0.14%)
Jan 03, 2020	44.51	44.68	44.07	44.56	1,088,127	-0.59(-1.31%)
Jan 02, 2020	44.96	45.23	44.15	45.15	995,897	+0.53(+1.18%)
Dec 31, 2019	44.69	45.00	44.61	44.62	541,356	-0.07(-0.17%)
Dec 30, 2019	45.07	45.07	44.64	44.69	452,077	-0.28(-0.62%)
Dec 27, 2019	45.18	45.32	44.94	44.97	344,154	-0.12(-0.27%)
Dec 26, 2019	44.89	45.18	44.76	45.09	441,869	+0.25(+0.56%)
Dec 24, 2019	45.23	45.32	44.84	44.84	250,048	-0.37(-0.82%)
Dec 23, 2019	45.34	45.72	44.80	45.21	1,140,972	+0.01(+0.02%)
Dec 20, 2019	45.19	45.52	44.97	45.20	1,173,029	+0.21(+0.47%)
Dec 19, 2019	45.01	45.08	44.62	44.99	1,031,068	+0.02(+0.04%)
Dec 18, 2019	45.26	45.26	44.68	44.97	1,136,369	-0.28(-0.61%)
Dec 17, 2019	45.40	45.53	45.16	45.25	953,530	-0.12(-0.26%)
Dec 16, 2019	45.53	45.70	45.25	45.37	831,584	+0.19(+0.43%)
Dec 13, 2019	45.50	45.89	44.91	45.17	1,424,810	-0.52(-1.13%)
Dec 12, 2019	44.81	45.89	44.66	45.69	1,447,691	+1.01(+2.25%)
Dec 11, 2019	44.44	44.81	44.11	44.68	792,552	+0.30(+0.69%)
Dec 10, 2019	44.33	44.87	43.89	44.38	1,034,602	+0.09(+0.21%)
Dec 09, 2019	43.98	44.41	43.85	44.29	483,232	+0.13(+0.29%)
Dec 06, 2019	44.38	44.69	44.13	44.16	542,872	+0.37(+0.84%)
Dec 05, 2019	43.67	44.10	43.44	43.79	634,294	+0.30(+0.68%)
Dec 04, 2019	44.15	44.33	43.45	43.49	863,861	-0.29(-0.65%)
Dec 03, 2019	43.72	43.85	43.24	43.78	1,407,816	-0.50(-1.13%)
Dec 02, 2019	44.79	45.02	44.19	44.28	1,134,186	-0.42(-0.93%)
Nov 29, 2019	44.88	45.03	44.68	44.69	698,922	-0.35(-0.78%)
Nov 27, 2019	45.09	45.35	44.83	45.04	1,302,980	-0.03(-0.06%)
Nov 26, 2019	45.02	45.21	44.64	45.07	1,634,964	+0.63(+1.41%)
Nov 25, 2019	43.71	44.55	43.59	44.44	1,129,415	+0.81(+1.86%)
Nov 22, 2019	42.49	43.71	42.27	43.63	2,069,586	+1.19(+2.81%)
Nov 21, 2019	42.18	42.72	41.92	42.44	942,089	+0.48(+1.14%)
Nov 20, 2019	42.37	42.52	41.50	41.96	1,539,472	-0.56(-1.32%)
Nov 19, 2019	43.06	43.15	42.44	42.52	1,637,068	+0.17(+0.39%)
Nov 18, 2019	42.51	42.71	41.70	42.36	820,517	-0.51(-1.18%)
Nov 15, 2019	43.34	43.59	42.42	42.87	5,431,973	-0.13(-0.30%)
Nov 14, 2019	41.84	43.05	41.47	42.99	2,368,630	+1.95(+4.75%)
Nov 13, 2019	40.83	41.28	40.40	41.05	1,241,448	-0.10(-0.25%)
Nov 12, 2019	41.83	41.98	41.10	41.15	1,270,302	-0.75(-1.78%)
Nov 11, 2019	42.75	42.75	41.69	41.89	743,559	-1.13(-2.63%)
Nov 08, 2019	42.14	43.03	42.02	43.02	1,859,579	+0.71(+1.67%)
Nov 07, 2019	41.75	42.32	41.62	42.32	2,228,476	+0.98(+2.36%)
Nov 06, 2019	41.36	41.42	40.94	41.34	741,175	-0.13(-0.31%)
Nov 05, 2019	41.22	41.69	41.17	41.47	988,102	+0.52(+1.28%)
Nov 04, 2019	40.89	41.18	40.50	40.94	1,269,343	+0.42(+1.04%)

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.