Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.37	46.51	45.34	45.69	847,277	-0.80(-1.71%)
Jan 30, 2020	45.75	46.51	45.75	46.48	444,745	+0.46(+1.00%)
Jan 29, 2020	45.70	46.27	45.58	46.02	407,336	+0.38(+0.84%)
Jan 28, 2020	45.26	45.90	45.08	45.64	425,579	+0.62(+1.37%)
Jan 27, 2020	43.91	45.24	43.87	45.02	655,624	+0.41(+0.93%)
Jan 24, 2020	44.71	44.99	44.15	44.61	608,207	+0.02(+0.04%)
Jan 23, 2020	44.57	44.68	43.79	44.59	1,228,380	+0.40(+0.91%)
Jan 22, 2020	44.68	44.83	44.03	44.19	593,429	-0.39(-0.88%)
Jan 21, 2020	44.54	44.69	44.29	44.58	687,513	-0.01(-0.02%)
Jan 17, 2020	44.50	44.74	44.18	44.59	1,020,294	+0.23(+0.51%)
Jan 16, 2020	44.29	44.64	43.95	44.36	931,245	+0.30(+0.69%)
Jan 15, 2020	45.04	45.07	43.78	44.06	1,410,074	-1.17(-2.59%)
Jan 14, 2020	45.03	45.31	44.98	45.23	492,908	+0.05(+0.11%)
Jan 13, 2020	44.79	45.20	44.71	45.18	447,111	+0.46(+1.03%)
Jan 10, 2020	44.22	44.75	44.16	44.72	822,444	+0.62(+1.40%)
Jan 09, 2020	43.48	44.29	43.31	44.10	1,119,919	+1.04(+2.42%)
Jan 08, 2020	42.82	43.20	42.65	43.06	286,495	+0.23(+0.55%)
Jan 07, 2020	42.86	43.08	42.70	42.82	1,130,420	-0.03(-0.07%)
Jan 06, 2020	42.47	42.97	42.25	42.85	1,062,445	+0.10(+0.23%)
Jan 03, 2020	42.46	43.05	42.38	42.75	348,283	-0.19(-0.43%)
Jan 02, 2020	42.98	43.13	42.61	42.94	499,907	+0.21(+0.48%)
Dec 31, 2019	42.29	42.78	42.29	42.73	469,799	+0.36(+0.85%)
Dec 30, 2019	42.22	42.53	42.05	42.37	430,952	+0.00(+0.00%)
Dec 27, 2019	42.51	42.59	42.28	42.37	693,396	+0.02(+0.05%)
Dec 26, 2019	42.34	42.61	42.16	42.35	687,352	+0.10(+0.23%)
Dec 24, 2019	41.92	42.36	41.76	42.25	807,548	+0.30(+0.72%)
Dec 23, 2019	41.76	42.44	41.43	41.95	634,841	+0.18(+0.42%)
Dec 20, 2019	41.98	41.98	41.57	41.77	2,008,794	+0.19(+0.45%)
Dec 19, 2019	41.23	41.63	40.92	41.59	388,088	+0.22(+0.52%)
Dec 18, 2019	41.44	41.46	40.88	41.37	394,975	+0.02(+0.05%)
Dec 17, 2019	41.53	41.53	40.97	41.35	972,854	-0.14(-0.33%)
Dec 16, 2019	40.74	41.60	40.60	41.49	675,534	+0.84(+2.07%)
Dec 13, 2019	40.55	40.83	40.36	40.65	346,954	-0.01(-0.02%)
Dec 12, 2019	40.37	40.89	40.21	40.66	374,896	+0.34(+0.85%)
Dec 11, 2019	40.30	40.34	39.91	40.32	406,180	+0.06(+0.15%)
Dec 10, 2019	40.70	40.93	40.10	40.26	370,652	-0.51(-1.25%)
Dec 09, 2019	41.04	41.04	40.66	40.77	857,509	-0.22(-0.55%)
Dec 06, 2019	40.69	41.09	40.69	40.99	391,959	+0.35(+0.87%)
Dec 05, 2019	40.56	40.81	40.43	40.64	364,273	+0.20(+0.48%)
Dec 04, 2019	40.20	40.60	40.12	40.45	1,037,704	+0.45(+1.12%)
Dec 03, 2019	39.81	40.18	39.68	40.00	333,024	-0.23(-0.58%)
Dec 02, 2019	40.46	40.55	39.76	40.23	417,110	-0.27(-0.68%)
Nov 29, 2019	40.77	40.83	40.37	40.50	186,160	-0.30(-0.74%)
Nov 27, 2019	40.60	40.85	40.45	40.81	460,798	+0.38(+0.94%)
Nov 26, 2019	40.15	40.51	39.99	40.43	537,986	+0.38(+0.95%)
Nov 25, 2019	39.69	40.06	39.54	40.04	531,885	+0.45(+1.14%)
Nov 22, 2019	39.32	39.62	38.89	39.59	427,760	+0.30(+0.77%)
Nov 21, 2019	39.34	39.65	39.19	39.29	414,899	-0.17(-0.42%)
Nov 20, 2019	39.10	39.65	39.10	39.46	575,074	+0.21(+0.52%)
Nov 19, 2019	39.21	39.64	39.21	39.25	500,986	+0.22(+0.58%)
Nov 18, 2019	38.91	39.12	38.64	39.03	546,418	+0.09(+0.23%)
Nov 15, 2019	38.65	39.01	38.45	38.94	463,764	+0.47(+1.22%)
Nov 14, 2019	38.11	38.55	38.01	38.47	703,878	+0.54(+1.42%)
Nov 13, 2019	37.97	38.16	37.73	37.93	474,538	-0.11(-0.28%)
Nov 12, 2019	37.80	38.12	37.67	38.04	569,684	+0.27(+0.72%)
Nov 11, 2019	37.91	37.95	37.56	37.77	647,377	-0.29(-0.77%)
Nov 08, 2019	38.20	38.50	37.95	38.06	273,717	-0.26(-0.69%)
Nov 07, 2019	38.59	38.78	38.01	38.32	570,820	-0.22(-0.58%)
Nov 06, 2019	38.52	38.65	37.91	38.55	743,208	+0.07(+0.18%)
Nov 05, 2019	38.97	39.24	38.06	38.48	641,826	-0.49(-1.25%)
Nov 04, 2019	39.11	39.41	38.45	38.97	690,548	+0.04(+0.10%)

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.