Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.22	44.22	43.80	43.96	8,828	-0.83(-1.86%)
Jan 30, 2020	44.39	44.79	44.32	44.79	48,019	-0.05(-0.12%)
Jan 29, 2020	45.05	45.17	44.85	44.85	7,895	-0.25(-0.56%)
Jan 28, 2020	44.90	45.16	44.90	45.10	6,929	+0.24(+0.55%)
Jan 27, 2020	44.97	45.06	44.70	44.86	7,393	-0.81(-1.78%)
Jan 24, 2020	45.88	45.88	45.54	45.67	5,848	-0.34(-0.73%)
Jan 23, 2020	45.91	46.10	45.88	46.01	3,427	+0.05(+0.11%)
Jan 22, 2020	46.06	46.10	45.89	45.95	11,600	+0.11(+0.24%)
Jan 21, 2020	45.94	45.94	45.79	45.85	2,545	-0.11(-0.24%)
Jan 17, 2020	45.83	46.04	45.77	45.96	8,386	-0.07(-0.16%)
Jan 16, 2020	45.88	46.07	45.88	46.03	1,994	+0.04(+0.09%)
Jan 15, 2020	45.97	46.05	45.90	45.99	4,993	-0.10(-0.23%)
Jan 14, 2020	45.99	46.12	45.93	46.09	10,743	-0.11(-0.24%)
Jan 13, 2020	45.98	46.31	45.90	46.20	4,544	+0.22(+0.48%)
Jan 10, 2020	46.22	46.25	45.90	45.98	12,800	-0.45(-0.97%)
Jan 09, 2020	46.29	46.46	46.27	46.43	7,447	+0.23(+0.51%)
Jan 08, 2020	46.09	46.31	46.08	46.20	9,843	+0.12(+0.27%)
Jan 07, 2020	46.26	46.31	46.02	46.07	41,304	+0.03(+0.06%)
Jan 06, 2020	46.02	46.11	45.96	46.04	19,645	+0.19(+0.42%)
Jan 03, 2020	45.76	46.13	45.68	45.85	32,002	-0.42(-0.91%)
Jan 02, 2020	46.34	46.47	46.19	46.27	87,558	+0.64(+1.41%)
Dec 31, 2019	45.71	45.78	45.55	45.63	3,089	+0.04(+0.09%)
Dec 30, 2019	46.15	46.15	45.58	45.59	38,690	-0.64(-1.39%)
Dec 27, 2019	46.26	46.38	46.10	46.23	5,738	-0.08(-0.18%)
Dec 26, 2019	46.33	46.35	46.22	46.32	4,810	+0.04(+0.09%)
Dec 24, 2019	46.20	46.30	46.13	46.27	1,876	-0.01(-0.03%)
Dec 23, 2019	46.28	46.41	46.22	46.29	7,880	-0.14(-0.29%)
Dec 20, 2019	46.41	46.43	46.36	46.42	3,531	+0.04(+0.08%)
Dec 19, 2019	46.39	46.43	46.35	46.39	5,006	+0.10(+0.22%)
Dec 18, 2019	46.23	46.32	46.16	46.29	5,106	-0.28(-0.60%)
Dec 17, 2019	46.54	46.57	46.48	46.57	1,858	+0.02(+0.05%)
Dec 16, 2019	46.53	46.70	46.53	46.54	9,759	+0.17(+0.36%)
Dec 13, 2019	46.32	46.49	46.27	46.38	4,634	+0.05(+0.11%)
Dec 12, 2019	46.28	46.38	46.12	46.33	10,832	-0.01(-0.03%)
Dec 11, 2019	46.09	46.34	46.09	46.34	3,432	+0.21(+0.45%)
Dec 10, 2019	46.05	46.13	46.05	46.13	1,774	+0.04(+0.09%)
Dec 09, 2019	46.22	46.24	46.06	46.09	1,039	-0.12(-0.26%)
Dec 06, 2019	46.19	46.27	46.16	46.21	34,528	+0.53(+1.15%)
Dec 05, 2019	45.76	45.76	45.60	45.68	12,821	+0.02(+0.05%)
Dec 04, 2019	45.56	45.71	45.48	45.66	4,132	+0.52(+1.15%)
Dec 03, 2019	44.85	45.18	44.81	45.14	5,875	+0.20(+0.45%)
Dec 02, 2019	45.17	45.17	44.74	44.94	72,319	-0.03(-0.06%)
Nov 29, 2019	45.00	45.00	44.97	44.97	560	-0.45(-0.99%)
Nov 27, 2019	45.36	45.44	45.25	45.42	44,393	+0.23(+0.51%)
Nov 26, 2019	45.18	45.26	45.03	45.19	4,336	+0.32(+0.71%)
Nov 25, 2019		44.87	44.87	44.87	328	+0.00(+0.00%)
Nov 22, 2019	44.95	44.97	44.82	44.87	3,699	+0.01(+0.03%)
Nov 21, 2019	45.01	45.01	44.77	44.86	3,442	-0.06(-0.14%)
Nov 20, 2019	45.00	45.16	44.89	44.92	3,048	-0.30(-0.66%)
Nov 19, 2019	45.31	45.32	45.13	45.22	4,091	-0.16(-0.35%)
Nov 18, 2019	45.28	45.44	45.28	45.38	6,882	-0.03(-0.07%)
Nov 15, 2019	45.31	45.50	45.29	45.41	8,407	+0.32(+0.70%)
Nov 14, 2019	45.03	45.12	44.94	45.10	18,310	-0.23(-0.50%)
Nov 13, 2019	45.28	45.50	45.17	45.32	2,506	-0.38(-0.84%)
Nov 12, 2019	45.78	45.78	45.60	45.71	6,888	+0.22(+0.49%)
Nov 11, 2019	45.28	45.48	45.25	45.48	1,563	-0.04(-0.09%)
Nov 08, 2019	45.47	45.53	45.42	45.53	1,345	-0.06(-0.14%)
Nov 07, 2019	45.68	45.68	45.58	45.59	10,917	+0.18(+0.40%)
Nov 06, 2019	45.46	45.66	45.39	45.41	5,181	+0.11(+0.25%)
Nov 05, 2019	45.30	45.50	45.23	45.30	11,898	+0.09(+0.20%)
Nov 04, 2019	45.14	45.21	45.08	45.21	3,403	+0.37(+0.83%)

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.