Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	45.28	45.58	44.81	45.24	2,784,400	-0.35(-0.77%)
Jan 30, 2020	44.72	45.63	44.52	45.59	1,541,076	+0.45(+1.00%)
Jan 29, 2020	45.76	46.29	45.03	45.14	2,058,969	+0.11(+0.24%)
Jan 28, 2020	45.00	45.31	44.51	45.03	1,559,923	+0.68(+1.53%)
Jan 27, 2020	42.60	44.45	42.60	44.35	3,062,770	-0.98(-2.16%)
Jan 24, 2020	46.06	46.50	44.35	45.33	5,869,400	+0.58(+1.30%)
Jan 23, 2020	44.25	45.01	43.74	44.75	4,138,670	+0.39(+0.88%)
Jan 22, 2020	43.55	45.15	42.90	44.36	10,447,882	+3.05(+7.38%)
Jan 21, 2020	41.01	41.40	40.33	41.31	4,195,536	+0.03(+0.07%)
Jan 17, 2020	40.75	41.34	40.70	41.28	3,217,600	+0.32(+0.78%)
Jan 16, 2020	40.65	41.02	40.19	40.96	2,355,334	+0.54(+1.34%)
Jan 15, 2020	40.40	40.95	39.91	40.42	2,312,328	+0.48(+1.20%)
Jan 14, 2020	40.00	40.27	39.15	39.94	3,445,839	-0.08(-0.20%)
Jan 13, 2020	39.71	40.37	39.60	40.02	1,647,269	+0.44(+1.11%)
Jan 10, 2020	40.76	40.91	39.34	39.58	3,360,900	-0.95(-2.34%)
Jan 09, 2020	40.79	40.90	40.04	40.53	3,129,720	+0.37(+0.92%)
Jan 08, 2020	41.00	41.39	40.06	40.16	3,201,030	-0.85(-2.07%)
Jan 07, 2020	40.50	41.80	40.35	41.01	3,948,222	+0.53(+1.31%)
Jan 06, 2020	40.07	41.03	40.03	40.48	4,049,150	-0.01(-0.02%)
Jan 03, 2020	39.44	40.65	39.40	40.49	5,237,900	+0.45(+1.12%)
Jan 02, 2020	41.00	41.19	39.46	40.04	5,857,026	-0.18(-0.45%)
Dec 31, 2019	38.98	40.62	38.81	40.22	3,517,200	+1.01(+2.58%)
Dec 30, 2019	39.86	40.00	38.34	39.21	3,066,121	-0.09(-0.23%)
Dec 27, 2019	39.37	39.59	38.77	39.30	1,532,500	+0.22(+0.56%)
Dec 26, 2019	39.10	39.50	38.88	39.08	1,921,742	-0.04(-0.10%)
Dec 24, 2019	38.99	39.45	38.75	39.12	702,900	+0.27(+0.69%)
Dec 23, 2019	38.72	39.36	38.52	38.85	2,662,237	-0.16(-0.41%)
Dec 20, 2019	39.00	39.13	38.05	39.01	3,745,400	+0.19(+0.49%)
Dec 19, 2019	37.75	39.20	37.63	38.82	5,935,631	+1.21(+3.22%)
Dec 18, 2019	37.93	38.02	36.80	37.61	7,190,718	-0.39(-1.03%)
Dec 17, 2019	38.46	38.48	37.70	38.00	4,825,233	+0.00(+0.00%)
Dec 16, 2019	37.00	38.13	36.85	38.00	3,912,109	+1.20(+3.26%)
Dec 13, 2019	37.17	37.68	36.67	36.80	2,941,100	-0.55(-1.47%)
Dec 12, 2019	36.63	37.48	36.26	37.35	4,489,463	+0.58(+1.58%)
Dec 11, 2019	36.63	36.80	36.01	36.77	5,570,247	+0.14(+0.38%)
Dec 10, 2019	36.82	37.10	36.41	36.63	3,343,015	-0.11(-0.30%)
Dec 09, 2019	37.94	38.00	36.73	36.74	3,535,662	-1.07(-2.83%)
Dec 06, 2019	38.20	38.97	37.56	37.81	3,418,600	-0.03(-0.08%)
Dec 05, 2019	37.54	38.31	37.06	37.84	6,288,208	+0.75(+2.02%)
Dec 04, 2019	37.18	37.43	36.81	37.09	1,419,463	+0.32(+0.87%)
Dec 03, 2019	35.72	37.02	35.30	36.77	4,915,802	+0.20(+0.55%)
Dec 02, 2019	37.08	37.08	35.87	36.57	3,058,019	-0.47(-1.27%)
Nov 29, 2019	37.52	37.73	36.81	37.04	2,219,200	-0.74(-1.96%)
Nov 27, 2019	37.95	37.98	37.31	37.78	3,038,100	+0.03(+0.08%)
Nov 26, 2019	37.35	38.09	37.22	37.75	4,103,718	+0.40(+1.07%)
Nov 25, 2019	37.36	38.05	37.12	37.35	6,603,204	+0.08(+0.21%)
Nov 22, 2019	37.07	37.57	36.54	37.27	3,372,600	+0.05(+0.13%)
Nov 21, 2019	37.28	37.46	36.64	37.22	1,894,622	-0.05(-0.13%)
Nov 20, 2019	37.02	38.98	36.69	37.27	4,863,310	+0.26(+0.70%)
Nov 19, 2019	36.87	37.12	36.02	37.01	2,673,251	+0.38(+1.04%)
Nov 18, 2019	36.55	37.88	36.16	36.63	4,204,369	+0.25(+0.69%)
Nov 15, 2019	36.92	37.03	35.95	36.38	6,799,000	-0.54(-1.46%)
Nov 14, 2019	35.62	36.92	35.34	36.92	12,039,383	+1.74(+4.95%)
Nov 13, 2019	35.05	37.01	34.89	35.18	11,671,032	-1.58(-4.30%)
Nov 12, 2019	35.66	37.47	35.65	36.76	14,264,393	+5.76(+18.58%)
Nov 11, 2019	31.16	31.50	30.50	31.00	5,340,900	-0.70(-2.21%)
Nov 08, 2019	30.90	31.72	30.74	31.70	4,041,200	+0.75(+2.42%)
Nov 07, 2019	30.74	31.25	30.32	30.95	5,439,183	+0.30(+0.98%)
Nov 06, 2019	30.38	30.78	30.29	30.65	2,841,630	+0.10(+0.33%)
Nov 05, 2019	31.00	31.14	30.15	30.55	6,273,413	-0.34(-1.10%)
Nov 04, 2019	30.00	31.00	29.94	30.89	3,026,605	+0.99(+3.31%)

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.