Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.20	44.67	41.62	43.00	480,022	-1.28(-2.89%)
Jan 30, 2020	44.67	45.30	43.54	44.28	414,961	-0.51(-1.14%)
Jan 29, 2020	44.15	45.83	43.68	44.79	445,072	+1.45(+3.35%)
Jan 28, 2020	42.65	43.50	42.04	43.34	385,060	+1.57(+3.76%)
Jan 27, 2020	42.99	43.56	41.60	41.77	491,753	-3.24(-7.20%)
Jan 24, 2020	46.00	46.54	44.29	45.01	467,733	-0.59(-1.29%)
Jan 23, 2020	44.25	45.85	44.24	45.60	420,141	+1.68(+3.83%)
Jan 22, 2020	42.78	44.41	42.78	43.92	314,298	+1.20(+2.81%)
Jan 21, 2020	42.20	43.55	42.11	42.72	320,404	+0.41(+0.97%)
Jan 20, 2020	41.63	42.40	41.23	42.31	115,183	+0.66(+1.58%)
Jan 17, 2020	41.95	42.29	40.60	41.65	365,648	-0.18(-0.43%)
Jan 16, 2020	42.90	42.90	41.67	41.83	255,144	-0.75(-1.76%)
Jan 15, 2020	42.13	42.99	42.01	42.58	245,861	+0.46(+1.09%)
Jan 14, 2020	42.84	43.19	41.88	42.12	245,003	-0.71(-1.66%)
Jan 13, 2020	41.98	42.99	41.21	42.83	296,431	+0.82(+1.95%)
Jan 10, 2020	43.12	43.73	41.72	42.01	454,112	-0.29(-0.69%)
Jan 09, 2020	41.85	43.16	41.30	42.30	473,156	+1.10(+2.67%)
Jan 08, 2020	40.38	41.61	40.20	41.20	555,826	+1.00(+2.49%)
Jan 07, 2020	37.22	40.57	37.13	40.20	524,153	+3.19(+8.62%)
Jan 06, 2020	37.00	37.99	36.14	37.01	273,433	-0.35(-0.94%)
Jan 03, 2020	36.04	37.51	36.04	37.36	180,413	+0.48(+1.30%)
Jan 02, 2020	36.46	37.00	36.10	36.88	177,862	+0.81(+2.25%)
Dec 31, 2019		36.07	36.07	36.07	0	+0.11(+0.31%)
Dec 30, 2019	36.46	36.46	35.26	35.96	203,003	-0.49(-1.34%)
Dec 27, 2019	36.90	37.22	36.27	36.45	149,132	-0.53(-1.43%)
Dec 24, 2019		36.98	36.98	36.98	0	-0.19(-0.51%)
Dec 23, 2019	37.44	38.44	36.87	37.17	401,794	+0.42(+1.14%)
Dec 20, 2019	35.94	37.97	35.83	36.75	1,745,923	+1.05(+2.94%)
Dec 19, 2019	35.33	35.94	34.95	35.70	392,584	+0.46(+1.31%)
Dec 18, 2019	33.79	35.28	33.77	35.24	478,744	+1.45(+4.29%)
Dec 17, 2019	32.96	33.86	32.94	33.79	351,024	+0.74(+2.24%)
Dec 16, 2019	32.71	33.22	32.30	33.05	465,738	+0.68(+2.10%)
Dec 13, 2019	33.29	33.35	32.25	32.37	191,424	-0.83(-2.50%)
Dec 12, 2019	33.08	33.67	32.99	33.20	110,922	+0.04(+0.12%)
Dec 11, 2019	33.31	33.86	33.06	33.16	124,317	-0.42(-1.25%)
Dec 10, 2019	33.85	34.10	33.29	33.58	127,621	-0.45(-1.32%)
Dec 09, 2019	33.61	34.30	33.32	34.03	360,421	+0.37(+1.10%)
Dec 06, 2019	33.50	33.71	32.82	33.66	179,661	+0.52(+1.57%)
Dec 05, 2019	32.40	33.64	32.26	33.14	257,439	+1.12(+3.50%)
Dec 04, 2019	34.40	34.50	31.92	32.02	451,753	-2.30(-6.70%)
Dec 03, 2019	33.56	34.48	32.90	34.32	168,577	+0.22(+0.65%)
Dec 02, 2019	34.54	34.54	32.71	34.10	228,961	-0.38(-1.10%)
Nov 29, 2019	34.75	35.10	34.26	34.48	179,671	-0.24(-0.69%)
Nov 28, 2019	34.75	35.80	34.20	34.72	242,324	+0.22(+0.64%)
Nov 27, 2019	33.50	35.00	33.00	34.50	545,332	+1.46(+4.42%)
Nov 26, 2019	31.04	33.29	30.66	33.04	964,081	+2.00(+6.44%)
Nov 25, 2019	30.31	31.21	30.00	31.04	330,089	+0.76(+2.51%)
Nov 22, 2019	30.42	30.42	29.41	30.28	225,147	+0.01(+0.03%)
Nov 21, 2019	30.59	30.90	29.90	30.27	244,837	-0.33(-1.08%)
Nov 20, 2019	30.70	31.13	30.17	30.60	320,433	-0.64(-2.05%)
Nov 19, 2019	30.92	31.30	30.20	31.24	180,011	+0.35(+1.13%)
Nov 18, 2019	31.01	31.80	30.80	30.89	396,660	-0.15(-0.48%)
Nov 15, 2019	31.76	31.76	30.76	31.04	135,666	-0.71(-2.24%)
Nov 14, 2019	31.20	32.00	31.20	31.75	170,334	+0.67(+2.16%)
Nov 13, 2019	31.50	31.91	31.02	31.08	173,912	-0.84(-2.63%)
Nov 12, 2019	30.94	31.93	30.94	31.92	164,906	+0.95(+3.07%)
Nov 11, 2019	30.00	31.20	29.96	30.97	179,890	+0.28(+0.91%)
Nov 08, 2019	31.50	32.00	30.35	30.69	476,122	-0.85(-2.69%)
Nov 07, 2019	33.85	33.87	30.31	31.54	537,803	-0.42(-1.31%)
Nov 06, 2019	32.00	33.24	31.90	31.96	269,888	+0.11(+0.35%)
Nov 05, 2019	33.69	33.69	31.70	31.85	250,274	-1.72(-5.12%)
Nov 04, 2019	34.70	34.70	33.40	33.57	242,400	-0.65(-1.90%)

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.