Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	48.88	48.92	48.19	48.29	323,069	-0.63(-1.29%)
Jan 30, 2020	48.78	48.99	48.70	48.92	76,340	-0.02(-0.04%)
Jan 29, 2020	49.14	49.14	48.83	48.93	79,705	-0.09(-0.18%)
Jan 28, 2020	48.92	49.17	48.86	49.02	156,249	+0.18(+0.38%)
Jan 27, 2020	48.83	48.98	48.72	48.84	206,433	-0.29(-0.59%)
Jan 24, 2020	49.35	49.36	48.94	49.12	155,133	-0.15(-0.30%)
Jan 23, 2020	48.89	49.28	48.71	49.27	171,558	+0.42(+0.86%)
Jan 22, 2020	49.33	49.44	48.78	48.85	835,743	-0.38(-0.78%)
Jan 21, 2020	48.80	49.24	48.70	49.24	125,125	+0.53(+1.10%)
Jan 17, 2020	48.71	48.91	48.64	48.71	112,605	+0.00(+0.00%)
Jan 16, 2020	48.26	48.71	48.26	48.71	123,960	+0.54(+1.13%)
Jan 15, 2020	47.87	48.30	47.87	48.16	83,074	+0.39(+0.82%)
Jan 14, 2020	47.92	47.92	47.51	47.77	164,053	-0.20(-0.42%)
Jan 13, 2020	47.50	47.97	47.41	47.97	264,558	+0.51(+1.07%)
Jan 10, 2020	47.19	47.47	47.08	47.46	171,023	+0.38(+0.80%)
Jan 09, 2020	47.22	47.30	47.00	47.09	274,500	-0.11(-0.24%)
Jan 08, 2020	47.09	47.26	46.91	47.20	957,796	+0.17(+0.37%)
Jan 07, 2020	47.43	47.43	46.76	47.03	248,660	-0.52(-1.09%)
Jan 06, 2020	47.41	47.72	47.23	47.54	220,710	+0.11(+0.24%)
Jan 03, 2020	46.82	47.53	46.75	47.43	328,785	+0.49(+1.04%)
Jan 02, 2020	47.98	47.98	46.73	46.94	1,005,202	-0.81(-1.70%)
Dec 31, 2019	47.37	47.75	47.36	47.75	179,711	+0.38(+0.81%)
Dec 30, 2019	47.17	47.37	47.10	47.37	119,796	+0.07(+0.15%)
Dec 27, 2019	47.21	47.32	47.08	47.30	107,004	+0.16(+0.33%)
Dec 26, 2019	46.95	47.14	46.90	47.14	516,811	+0.23(+0.48%)
Dec 24, 2019	46.81	46.99	46.75	46.91	180,626	+0.12(+0.26%)
Dec 23, 2019	47.17	47.25	46.71	46.79	188,734	-0.30(-0.63%)
Dec 20, 2019	46.94	47.22	46.94	47.09	139,013	+0.22(+0.47%)
Dec 19, 2019	46.54	46.87	46.53	46.87	130,554	+0.31(+0.68%)
Dec 18, 2019	46.12	46.65	46.12	46.55	157,565	+0.46(+1.01%)
Dec 17, 2019	46.59	46.64	46.02	46.09	278,455	-0.44(-0.94%)
Dec 16, 2019	46.33	46.59	45.95	46.53	142,705	+0.32(+0.70%)
Dec 13, 2019	46.37	46.46	45.92	46.20	135,003	-0.14(-0.30%)
Dec 12, 2019	47.06	47.23	46.27	46.34	278,789	-0.72(-1.53%)
Dec 11, 2019	47.78	47.78	46.88	47.06	686,458	-0.65(-1.36%)
Dec 10, 2019	47.95	48.04	47.62	47.71	207,581	-0.23(-0.49%)
Dec 09, 2019	47.88	47.99	47.71	47.95	78,482	+0.09(+0.18%)
Dec 06, 2019	47.76	48.12	47.76	47.86	109,250	+0.10(+0.20%)
Dec 05, 2019	47.69	47.76	47.49	47.76	373,243	+0.00(+0.00%)
Dec 04, 2019	47.58	47.93	47.43	47.76	86,673	+0.17(+0.36%)
Dec 03, 2019	47.26	47.62	47.26	47.59	101,997	+0.28(+0.59%)
Dec 02, 2019	47.92	47.93	47.27	47.31	552,628	-0.73(-1.51%)
Nov 29, 2019	48.32	48.42	48.00	48.04	107,517	-0.23(-0.48%)
Nov 27, 2019	47.95	48.27	47.82	48.27	298,185	+0.32(+0.67%)
Nov 26, 2019	47.55	47.97	47.46	47.95	184,073	+0.52(+1.10%)
Nov 25, 2019	47.34	47.68	47.34	47.43	179,130	+0.19(+0.40%)
Nov 22, 2019	47.40	47.40	46.86	47.24	94,121	-0.05(-0.11%)
Nov 21, 2019	47.88	47.88	47.27	47.30	136,261	-0.68(-1.41%)
Nov 20, 2019	48.10	48.12	47.78	47.97	102,462	-0.15(-0.31%)
Nov 19, 2019	48.10	48.22	47.95	48.12	177,650	+0.09(+0.18%)
Nov 18, 2019	47.85	48.21	47.82	48.03	88,444	+0.25(+0.53%)
Nov 15, 2019	47.56	47.78	47.54	47.78	97,239	+0.23(+0.49%)
Nov 14, 2019	47.29	47.55	47.29	47.55	895,954	+0.36(+0.77%)
Nov 13, 2019	46.82	47.27	46.82	47.18	429,856	+0.41(+0.87%)
Nov 12, 2019	47.19	47.48	46.72	46.78	186,413	-0.36(-0.77%)
Nov 11, 2019	47.10	47.29	46.98	47.14	69,571	+0.04(+0.09%)
Nov 08, 2019	47.23	47.33	47.05	47.10	202,332	-0.13(-0.27%)
Nov 07, 2019	47.62	47.62	47.09	47.23	192,585	-0.55(-1.14%)
Nov 06, 2019	47.72	47.94	47.67	47.77	141,757	+0.13(+0.27%)
Nov 05, 2019	48.28	48.28	47.47	47.64	318,350	-0.84(-1.73%)
Nov 04, 2019	48.74	48.74	48.33	48.48	142,370	-0.29(-0.60%)

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.