Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	49.14	49.14	48.23	48.39	83,593	-0.96(-1.94%)
Jan 30, 2020	48.93	49.34	48.77	49.34	50,983	+0.10(+0.21%)
Jan 29, 2020	49.64	49.74	49.24	49.24	71,323	-0.34(-0.68%)
Jan 28, 2020	49.48	49.72	49.44	49.58	104,837	+0.38(+0.78%)
Jan 27, 2020	49.11	49.46	48.93	49.20	126,030	-0.78(-1.57%)
Jan 24, 2020	50.61	50.61	49.67	49.98	118,007	-0.58(-1.14%)
Jan 23, 2020	50.35	50.65	49.93	50.56	64,614	+0.11(+0.21%)
Jan 22, 2020	50.63	50.71	50.39	50.45	70,276	-0.08(-0.16%)
Jan 21, 2020	50.78	50.78	50.49	50.53	62,412	-0.41(-0.80%)
Jan 17, 2020	51.20	51.20	50.89	50.94	66,114	-0.10(-0.20%)
Jan 16, 2020	50.77	51.11	50.77	51.04	56,040	+0.63(+1.24%)
Jan 15, 2020	50.35	50.64	50.22	50.41	263,063	+0.00(+0.00%)
Jan 14, 2020	50.16	50.53	50.05	50.41	65,147	+0.21(+0.43%)
Jan 13, 2020	49.85	50.20	49.84	50.20	54,261	+0.43(+0.86%)
Jan 10, 2020	49.93	49.97	49.68	49.77	131,469	-0.16(-0.31%)
Jan 09, 2020	50.06	50.06	49.80	49.92	101,870	+0.04(+0.07%)
Jan 08, 2020	49.86	50.09	49.74	49.89	55,508	+0.05(+0.09%)
Jan 07, 2020	49.90	49.99	49.72	49.84	61,301	-0.15(-0.31%)
Jan 06, 2020	49.78	50.07	49.60	49.99	119,186	-0.03(-0.06%)
Jan 03, 2020	49.85	50.15	49.70	50.03	103,460	-0.33(-0.66%)
Jan 02, 2020	50.74	50.74	49.92	50.36	116,631	-0.10(-0.20%)
Dec 31, 2019	50.27	50.61	50.27	50.46	90,975	+0.14(+0.27%)
Dec 30, 2019	50.47	50.51	50.20	50.32	129,599	-0.04(-0.07%)
Dec 27, 2019	50.65	50.65	50.26	50.36	59,275	-0.15(-0.29%)
Dec 26, 2019	50.47	50.57	50.35	50.51	56,902	+0.09(+0.17%)
Dec 24, 2019	50.50	50.52	50.39	50.42	39,734	-0.07(-0.13%)
Dec 23, 2019	50.69	50.69	50.37	50.49	116,818	-0.03(-0.07%)
Dec 20, 2019	50.48	50.73	50.42	50.52	49,241	+0.21(+0.42%)
Dec 19, 2019	50.22	50.37	50.18	50.31	77,050	+0.12(+0.24%)
Dec 18, 2019	50.27	50.27	50.04	50.19	61,870	-0.03(-0.05%)
Dec 17, 2019	50.01	50.22	49.98	50.22	100,506	+0.35(+0.70%)
Dec 16, 2019	49.88	50.12	49.87	49.87	57,123	+0.28(+0.57%)
Dec 13, 2019	49.91	50.06	49.39	49.59	40,506	-0.38(-0.75%)
Dec 12, 2019	49.32	50.01	49.26	49.96	96,764	+0.71(+1.43%)
Dec 11, 2019	49.24	49.35	49.12	49.26	60,397	+0.08(+0.16%)
Dec 10, 2019	49.17	49.26	49.06	49.18	86,667	-0.02(-0.05%)
Dec 09, 2019	49.28	49.39	49.20	49.20	64,786	-0.09(-0.19%)
Dec 06, 2019	49.15	49.49	49.15	49.29	122,284	+0.51(+1.05%)
Dec 05, 2019	48.81	48.84	48.68	48.78	103,277	+0.08(+0.17%)
Dec 04, 2019	48.49	48.93	48.45	48.70	75,838	+0.42(+0.87%)
Dec 03, 2019	48.18	48.30	47.87	48.28	65,868	-0.34(-0.70%)
Dec 02, 2019	49.05	49.06	48.62	48.62	842,984	-0.32(-0.66%)
Nov 29, 2019	49.34	49.34	48.88	48.94	50,988	-0.46(-0.93%)
Nov 27, 2019	49.30	49.41	49.16	49.39	298,942	+0.30(+0.62%)
Nov 26, 2019	48.95	49.17	48.86	49.09	385,318	+0.18(+0.37%)
Nov 25, 2019	48.55	49.03	48.55	48.91	6,993,982	+0.51(+1.06%)
Nov 22, 2019	48.36	48.47	48.22	48.40	298,069	+0.15(+0.30%)
Nov 21, 2019	48.55	48.55	48.15	48.25	74,350	-0.29(-0.60%)
Nov 20, 2019	48.60	48.81	48.19	48.54	134,923	-0.20(-0.41%)
Nov 19, 2019	48.88	48.95	48.61	48.74	87,981	-0.01(-0.02%)
Nov 18, 2019	48.76	48.76	48.58	48.75	86,876	-0.13(-0.26%)
Nov 15, 2019	49.02	49.02	48.77	48.88	65,400	+0.16(+0.34%)
Nov 14, 2019	48.58	48.76	48.56	48.72	83,530	+0.10(+0.21%)
Nov 13, 2019	48.52	48.73	48.43	48.62	122,887	-0.16(-0.34%)
Nov 12, 2019	48.92	49.06	48.71	48.78	279,402	-0.10(-0.21%)
Nov 11, 2019	48.70	48.97	48.70	48.88	80,081	-0.13(-0.26%)
Nov 08, 2019	48.76	49.01	48.72	49.01	99,356	+0.10(+0.21%)
Nov 07, 2019	49.16	49.34	48.78	48.91	620,059	+0.09(+0.19%)
Nov 06, 2019	49.15	49.15	48.68	48.82	178,026	-0.27(-0.56%)
Nov 05, 2019	48.98	49.28	48.98	49.09	3,207,877	+0.26(+0.53%)
Nov 04, 2019	48.71	48.85	48.60	48.84	63,014	+0.48(+0.98%)

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.