Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.50	44.50	43.27	43.39	1,323,221	-1.17(-2.63%)
Jan 30, 2020	44.33	44.57	44.01	44.57	920,132	-0.12(-0.27%)
Jan 29, 2020	44.91	45.08	44.68	44.69	1,049,186	-0.01(-0.01%)
Jan 28, 2020	44.57	44.80	44.36	44.69	912,943	+0.31(+0.69%)
Jan 27, 2020	44.00	44.56	43.80	44.38	1,600,970	-0.31(-0.70%)
Jan 24, 2020	45.14	45.24	44.57	44.70	1,323,831	-0.36(-0.80%)
Jan 23, 2020	45.42	45.58	44.78	45.06	4,112,414	-0.39(-0.86%)
Jan 22, 2020	45.43	45.62	45.29	45.45	1,266,414	+0.35(+0.79%)
Jan 21, 2020	44.89	45.21	44.79	45.09	1,537,961	+0.25(+0.56%)
Jan 17, 2020	44.80	44.97	44.72	44.85	737,223	+0.13(+0.29%)
Jan 16, 2020	44.55	44.73	44.44	44.72	769,212	+0.38(+0.85%)
Jan 15, 2020	44.25	44.48	44.20	44.34	590,571	+0.18(+0.40%)
Jan 14, 2020	44.01	44.26	43.72	44.16	1,193,423	+0.08(+0.17%)
Jan 13, 2020	44.25	44.25	43.91	44.08	857,911	-0.01(-0.02%)
Jan 10, 2020	44.35	44.40	43.97	44.09	892,107	-0.00(-0.00%)
Jan 09, 2020	43.95	44.16	43.81	44.09	714,350	+0.39(+0.89%)
Jan 08, 2020	43.59	43.93	43.57	43.70	6,326,749	+0.18(+0.42%)
Jan 07, 2020	43.51	43.72	43.33	43.52	634,121	-0.09(-0.20%)
Jan 06, 2020	43.04	43.61	42.97	43.61	753,663	+0.36(+0.84%)
Jan 03, 2020	43.08	43.41	42.93	43.25	1,234,193	-0.31(-0.72%)
Jan 02, 2020	43.52	43.56	43.07	43.56	3,939,657	+0.21(+0.49%)
Dec 31, 2019	43.13	43.35	43.04	43.35	822,592	+0.16(+0.36%)
Dec 30, 2019	43.49	43.54	43.09	43.19	936,273	-0.26(-0.59%)
Dec 27, 2019	43.45	43.54	43.28	43.45	510,456	+0.09(+0.21%)
Dec 26, 2019	43.61	43.61	43.20	43.35	450,915	-0.17(-0.38%)
Dec 24, 2019	43.67	43.67	43.41	43.52	436,662	-0.04(-0.10%)
Dec 23, 2019	43.50	43.62	43.16	43.56	1,235,566	+0.28(+0.64%)
Dec 20, 2019	43.23	43.39	43.14	43.29	747,693	+0.23(+0.53%)
Dec 19, 2019	43.09	43.17	42.83	43.06	685,566	+0.06(+0.15%)
Dec 18, 2019	43.18	43.18	42.94	42.99	680,004	-0.16(-0.37%)
Dec 17, 2019	43.27	43.27	42.95	43.15	1,011,105	+0.04(+0.09%)
Dec 16, 2019	43.14	43.24	42.96	43.12	899,037	+0.31(+0.72%)
Dec 13, 2019	42.58	42.91	42.52	42.81	1,050,571	+0.23(+0.54%)
Dec 12, 2019	42.36	42.89	42.30	42.58	843,993	+0.27(+0.64%)
Dec 11, 2019	42.30	42.36	42.14	42.31	706,612	+0.09(+0.21%)
Dec 10, 2019	42.21	42.30	42.05	42.22	819,701	+0.01(+0.02%)
Dec 09, 2019	42.81	42.81	42.18	42.21	680,195	-0.61(-1.43%)
Dec 06, 2019	42.83	43.00	42.71	42.82	859,391	+0.27(+0.62%)
Dec 05, 2019	42.63	42.63	42.20	42.56	673,837	-0.04(-0.10%)
Dec 04, 2019	42.41	42.65	42.24	42.60	1,107,851	+0.38(+0.91%)
Dec 03, 2019	41.99	42.25	41.79	42.22	793,339	-0.07(-0.17%)
Dec 02, 2019	42.64	42.71	41.92	42.29	990,291	-0.26(-0.61%)
Nov 29, 2019	42.69	42.73	42.44	42.55	326,776	-0.17(-0.39%)
Nov 27, 2019	42.55	42.77	42.47	42.72	1,442,702	+0.35(+0.83%)
Nov 26, 2019	42.26	42.40	42.23	42.36	1,050,381	+0.14(+0.33%)
Nov 25, 2019	41.93	42.22	41.91	42.22	2,281,980	+0.53(+1.28%)
Nov 22, 2019	41.84	41.84	41.53	41.69	789,760	-0.01(-0.03%)
Nov 21, 2019	41.89	41.89	41.39	41.70	750,358	-0.16(-0.38%)
Nov 20, 2019	41.92	42.22	41.65	41.86	873,977	-0.06(-0.14%)
Nov 19, 2019	41.77	42.00	41.45	41.92	1,992,914	+0.45(+1.08%)
Nov 18, 2019	41.99	42.13	41.45	41.47	1,016,732	-0.50(-1.19%)
Nov 15, 2019	41.38	41.97	41.38	41.97	1,453,697	+0.82(+1.98%)
Nov 14, 2019	41.13	41.20	40.92	41.16	1,212,291	+0.06(+0.15%)
Nov 13, 2019	40.77	41.10	40.69	41.10	2,620,185	+0.21(+0.52%)
Nov 12, 2019	40.60	41.01	40.60	40.88	1,390,986	+0.35(+0.86%)
Nov 11, 2019	40.44	40.64	40.37	40.53	1,501,156	-0.01(-0.03%)
Nov 08, 2019	40.48	40.65	40.36	40.55	627,899	+0.07(+0.17%)
Nov 07, 2019	40.60	40.68	40.34	40.48	645,294	+0.15(+0.37%)
Nov 06, 2019	40.15	40.43	40.13	40.33	686,053	+0.23(+0.58%)
Nov 05, 2019	40.62	40.73	40.03	40.09	2,175,470	-0.52(-1.29%)
Nov 04, 2019	41.05	41.18	40.57	40.62	835,827	-0.17(-0.41%)

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.