Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.01	47.02	45.48	45.60	308,756	-1.48(-3.15%)
Jan 30, 2020	46.67	47.09	46.43	47.08	178,148	+0.30(+0.65%)
Jan 29, 2020	47.13	47.18	46.73	46.78	267,300	-0.17(-0.37%)
Jan 28, 2020	46.81	47.16	46.63	46.95	152,537	+0.41(+0.88%)
Jan 27, 2020	46.05	46.93	45.93	46.54	332,843	-0.14(-0.29%)
Jan 24, 2020	47.53	47.53	46.46	46.68	130,560	-0.60(-1.28%)
Jan 23, 2020	46.98	47.55	46.71	47.28	233,144	+0.39(+0.83%)
Jan 22, 2020	46.72	47.10	46.44	46.89	230,082	+0.43(+0.92%)
Jan 21, 2020	46.84	46.99	46.30	46.47	314,833	-0.40(-0.86%)
Jan 17, 2020	47.43	47.43	46.69	46.87	235,992	-0.36(-0.76%)
Jan 16, 2020	47.04	47.31	46.72	47.23	183,509	+0.54(+1.16%)
Jan 15, 2020	46.58	47.12	46.55	46.69	350,591	+0.16(+0.35%)
Jan 14, 2020	48.24	48.24	46.48	46.52	503,737	-1.67(-3.47%)
Jan 13, 2020	47.18	48.25	47.13	48.20	250,046	+1.18(+2.51%)
Jan 10, 2020	47.52	47.70	46.84	47.02	227,142	-0.43(-0.91%)
Jan 09, 2020	46.97	47.52	46.78	47.45	197,414	+0.65(+1.39%)
Jan 08, 2020	46.53	47.07	46.49	46.80	162,718	+0.31(+0.67%)
Jan 07, 2020	47.19	47.20	46.40	46.49	306,261	-0.91(-1.91%)
Jan 06, 2020	47.61	47.65	47.16	47.39	250,747	-0.50(-1.05%)
Jan 03, 2020	47.32	48.24	46.92	47.90	294,007	+0.02(+0.04%)
Jan 02, 2020	47.51	47.89	47.24	47.88	318,519	+0.49(+1.02%)
Dec 31, 2019	47.19	47.54	47.05	47.39	274,122	+0.08(+0.17%)
Dec 30, 2019	47.34	47.43	46.71	47.31	230,681	+0.13(+0.27%)
Dec 27, 2019	47.53	47.57	46.97	47.18	138,864	-0.05(-0.10%)
Dec 26, 2019	48.04	48.04	47.08	47.23	105,570	-0.74(-1.55%)
Dec 24, 2019	47.91	47.99	47.50	47.97	110,348	+0.19(+0.40%)
Dec 23, 2019	47.49	48.31	46.98	47.78	255,996	+0.46(+0.97%)
Dec 20, 2019	47.52	47.71	46.99	47.32	994,555	-0.04(-0.08%)
Dec 19, 2019	47.92	47.94	47.09	47.36	313,426	-0.49(-1.02%)
Dec 18, 2019	47.38	48.23	47.20	47.85	341,304	+0.38(+0.80%)
Dec 17, 2019	50.79	51.19	47.37	47.47	425,653	-3.31(-6.52%)
Dec 16, 2019	50.67	51.10	50.67	50.78	185,112	+0.24(+0.47%)
Dec 13, 2019	50.34	50.55	49.91	50.54	243,203	-0.03(-0.05%)
Dec 12, 2019	50.83	51.11	50.20	50.57	216,185	-0.27(-0.52%)
Dec 11, 2019	51.36	51.57	50.69	50.83	323,250	-0.38(-0.75%)
Dec 10, 2019	51.68	51.89	51.19	51.22	238,295	-0.51(-0.99%)
Dec 09, 2019	52.13	52.13	51.72	51.73	225,949	-0.49(-0.93%)
Dec 06, 2019	52.41	52.72	51.61	52.22	371,032	-0.02(-0.04%)
Dec 05, 2019	51.57	52.24	51.32	52.24	240,913	+0.70(+1.35%)
Dec 04, 2019	52.23	52.38	51.51	51.54	271,466	-0.38(-0.72%)
Dec 03, 2019	51.23	52.04	51.10	51.91	561,911	+0.16(+0.30%)
Dec 02, 2019	52.23	52.27	51.39	51.76	247,947	-0.38(-0.73%)
Nov 29, 2019	52.20	52.44	51.85	52.14	102,662	-0.14(-0.26%)
Nov 27, 2019	52.55	52.64	52.14	52.28	97,178	-0.06(-0.12%)
Nov 26, 2019	51.90	52.58	51.80	52.34	245,130	+0.67(+1.31%)
Nov 25, 2019	51.75	52.10	51.52	51.67	351,841	+0.30(+0.59%)
Nov 22, 2019	52.49	52.49	51.24	51.37	160,026	-0.97(-1.86%)
Nov 21, 2019	53.05	53.06	51.94	52.34	196,995	-0.46(-0.87%)
Nov 20, 2019	52.98	53.25	52.31	52.80	221,293	-0.09(-0.17%)
Nov 19, 2019	52.76	53.51	52.69	52.89	369,056	+0.39(+0.75%)
Nov 18, 2019	51.89	52.72	51.80	52.50	199,365	+0.51(+0.98%)
Nov 15, 2019	51.97	52.03	51.20	51.99	711,619	+0.22(+0.42%)
Nov 14, 2019	50.88	51.80	50.77	51.77	269,256	+0.56(+1.09%)
Nov 13, 2019	51.10	51.56	50.61	51.21	137,334	+0.02(+0.04%)
Nov 12, 2019	51.10	51.35	49.90	51.19	208,301	+0.12(+0.23%)
Nov 11, 2019	50.16	51.29	50.16	51.07	468,312	+0.70(+1.39%)
Nov 08, 2019	50.41	50.60	50.08	50.37	212,674	-0.26(-0.50%)
Nov 07, 2019	51.44	51.63	50.46	50.63	258,364	-0.50(-0.98%)
Nov 06, 2019	51.51	51.61	50.89	51.13	205,604	-0.51(-0.99%)
Nov 05, 2019	51.90	52.31	51.28	51.64	241,668	-0.48(-0.93%)
Nov 04, 2019	51.60	52.31	50.63	52.12	266,656	+0.66(+1.28%)

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.