Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	43.95	44.19	43.27	43.47	3,512,363	-1.25(-2.80%)
Jan 30, 2020	43.89	44.75	43.63	44.72	3,109,038	+0.73(+1.66%)
Jan 29, 2020	45.10	45.46	43.97	43.99	3,125,644	-1.29(-2.85%)
Jan 28, 2020	48.22	48.22	45.19	45.28	4,814,542	+0.27(+0.59%)
Jan 27, 2020	45.24	45.64	44.91	45.01	3,294,599	-1.05(-2.28%)
Jan 24, 2020	47.22	47.22	45.62	46.07	2,195,609	-1.30(-2.74%)
Jan 23, 2020	47.22	47.40	46.40	47.37	1,805,294	-0.20(-0.42%)
Jan 22, 2020	48.10	48.14	47.38	47.57	1,761,702	-0.36(-0.74%)
Jan 21, 2020	49.04	49.04	47.66	47.92	2,493,776	-1.33(-2.69%)
Jan 17, 2020	49.10	49.43	48.75	49.25	2,557,902	+0.42(+0.86%)
Jan 16, 2020	49.24	49.24	48.67	48.83	1,947,541	-0.07(-0.15%)
Jan 15, 2020	49.13	49.43	48.72	48.90	1,306,841	-0.52(-1.06%)
Jan 14, 2020	48.86	49.52	48.80	49.43	2,015,968	+0.58(+1.18%)
Jan 13, 2020	48.50	49.41	48.40	48.85	2,131,737	+0.55(+1.14%)
Jan 10, 2020	48.97	49.23	48.18	48.30	1,798,245	-0.67(-1.36%)
Jan 09, 2020	49.20	49.26	48.57	48.97	2,920,220	-0.16(-0.34%)
Jan 08, 2020	49.29	49.75	49.09	49.13	2,327,394	-0.12(-0.24%)
Jan 07, 2020	49.20	49.97	49.07	49.25	2,795,810	-0.11(-0.22%)
Jan 06, 2020	49.62	50.00	49.21	49.36	2,448,569	-0.42(-0.85%)
Jan 03, 2020	49.88	50.28	49.64	49.78	3,099,922	-0.67(-1.32%)
Jan 02, 2020	52.02	52.04	50.40	50.45	2,695,164	-1.06(-2.06%)
Dec 31, 2019	51.17	51.67	51.09	51.51	1,579,296	+0.18(+0.36%)
Dec 30, 2019	51.59	51.68	51.12	51.33	1,379,393	-0.18(-0.35%)
Dec 27, 2019	51.74	51.79	51.36	51.51	1,507,733	-0.11(-0.21%)
Dec 26, 2019	51.66	51.72	50.99	51.62	1,402,637	+0.13(+0.25%)
Dec 24, 2019	51.66	52.00	51.37	51.49	798,431	-0.10(-0.19%)
Dec 23, 2019	51.65	51.80	51.30	51.59	1,326,203	-0.11(-0.21%)
Dec 20, 2019	51.56	52.11	51.21	51.70	5,766,293	+0.33(+0.64%)
Dec 19, 2019	51.95	52.03	51.30	51.37	1,552,532	-0.46(-0.89%)
Dec 18, 2019	51.98	51.98	51.36	51.84	1,476,362	-0.12(-0.23%)
Dec 17, 2019	51.29	51.98	51.26	51.95	1,500,420	+0.62(+1.20%)
Dec 16, 2019	51.91	52.15	51.22	51.34	2,597,883	+0.02(+0.04%)
Dec 13, 2019	52.53	52.78	51.32	51.32	2,340,276	-1.49(-2.82%)
Dec 12, 2019	51.80	53.35	51.54	52.81	3,864,310	-0.01(-0.02%)
Dec 11, 2019	52.65	53.24	52.45	52.82	1,663,570	+0.35(+0.66%)
Dec 10, 2019	52.33	52.86	52.15	52.47	1,849,721	-0.01(-0.02%)
Dec 09, 2019	52.71	53.15	52.48	52.48	2,185,994	+0.13(+0.24%)
Dec 06, 2019	52.07	52.56	51.67	52.35	2,193,266	+1.02(+1.98%)
Dec 05, 2019	50.89	51.37	50.62	51.34	1,454,870	+0.60(+1.18%)
Dec 04, 2019	50.68	51.32	50.54	50.74	2,015,650	+0.50(+1.00%)
Dec 03, 2019	50.51	50.80	49.60	50.24	2,353,153	-1.24(-2.40%)
Dec 02, 2019	51.39	51.88	51.15	51.47	2,031,426	+0.25(+0.50%)
Nov 29, 2019	51.24	51.41	50.95	51.22	1,769,512	-0.04(-0.07%)
Nov 27, 2019	50.90	51.36	50.72	51.26	1,603,135	+0.35(+0.70%)
Nov 26, 2019	50.74	51.18	50.59	50.90	1,938,648	+0.08(+0.16%)
Nov 25, 2019	50.42	51.11	50.16	50.82	1,639,823	+0.62(+1.23%)
Nov 22, 2019	49.62	50.45	49.62	50.20	1,400,996	+0.91(+1.84%)
Nov 21, 2019	49.32	49.68	48.97	49.29	1,557,119	+0.13(+0.26%)
Nov 20, 2019	49.43	50.01	48.99	49.17	2,519,240	-0.64(-1.28%)
Nov 19, 2019	50.77	50.84	49.72	49.80	1,267,671	-0.60(-1.19%)
Nov 18, 2019	49.85	50.43	49.40	50.40	1,493,753	+0.46(+0.93%)
Nov 15, 2019	49.85	50.15	49.66	49.94	1,369,306	+0.42(+0.84%)
Nov 14, 2019	49.45	49.98	49.32	49.52	1,209,658	-0.16(-0.33%)
Nov 13, 2019	50.08	50.25	49.67	49.68	1,511,970	-0.57(-1.14%)
Nov 12, 2019	50.44	50.93	50.06	50.26	2,024,446	-0.15(-0.29%)
Nov 11, 2019	50.10	50.56	49.58	50.40	1,447,656	-0.09(-0.18%)
Nov 08, 2019	50.16	50.49	49.70	50.49	1,790,309	+0.04(+0.07%)
Nov 07, 2019	50.72	50.88	50.29	50.46	1,339,756	+0.35(+0.69%)
Nov 06, 2019	50.46	50.46	49.93	50.11	1,735,793	-0.30(-0.59%)
Nov 05, 2019	51.18	51.26	50.36	50.41	2,024,003	-0.40(-0.79%)
Nov 04, 2019	50.89	51.16	50.16	50.81	1,627,504	+0.51(+1.01%)

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.