Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	45.90	45.98	45.69	45.69	900	-0.09(-0.20%)
Jan 30, 2020	46.00	46.00	45.59	45.78	2,106	+0.30(+0.66%)
Jan 29, 2020	45.86	45.86	45.48	45.48	1,552	-0.04(-0.08%)
Jan 28, 2020	45.01	46.00	45.01	45.52	2,771	+0.90(+2.01%)
Jan 27, 2020	44.50	44.90	44.49	44.62	18,231	-0.48(-1.06%)
Jan 24, 2020	45.38	45.38	44.99	45.10	7,000	-0.69(-1.51%)
Jan 23, 2020	45.76	45.82	45.70	45.79	4,473	-0.16(-0.35%)
Jan 22, 2020	46.37	46.45	45.90	45.95	6,445	+0.25(+0.55%)
Jan 21, 2020	45.80	45.93	45.54	45.70	7,277	+0.25(+0.55%)
Jan 17, 2020	45.40	45.50	45.36	45.45	3,800	+0.31(+0.69%)
Jan 16, 2020	45.31	45.70	45.14	45.14	3,745	-0.58(-1.26%)
Jan 15, 2020	45.46	45.87	45.16	45.72	11,524	+0.92(+2.06%)
Jan 14, 2020	44.92	45.50	44.62	44.79	10,256	+0.25(+0.56%)
Jan 13, 2020	44.00	44.72	44.00	44.55	6,568	+0.18(+0.41%)
Jan 10, 2020	43.76	44.38	43.76	44.36	7,800	+1.37(+3.19%)
Jan 09, 2020	42.89	43.08	42.89	42.99	836	+0.43(+1.02%)
Jan 08, 2020	42.66	42.74	42.46	42.56	1,042	-0.11(-0.25%)
Jan 07, 2020	42.68	42.68	42.66	42.66	126	-0.28(-0.65%)
Jan 06, 2020	42.47	43.20	42.36	42.94	4,529	+1.09(+2.60%)
Jan 03, 2020	41.78	41.86	41.75	41.86	900	+0.55(+1.32%)
Jan 02, 2020	41.79	41.79	41.08	41.31	1,858	-0.87(-2.06%)
Dec 31, 2019	42.25	42.25	42.18	42.18	500	-0.37(-0.86%)
Dec 30, 2019	42.45	42.55	42.37	42.55	767	+0.08(+0.18%)
Dec 27, 2019	42.62	42.62	42.46	42.47	1,000	+0.30(+0.72%)
Dec 26, 2019	42.36	42.39	42.17	42.17	952	+0.15(+0.35%)
Dec 24, 2019	42.02	42.02	42.02	42.02	200	-0.29(-0.68%)
Dec 23, 2019	42.24	42.31	42.10	42.31	1,173	-0.24(-0.56%)
Dec 20, 2019	42.47	42.55	42.38	42.55	2,200	-0.12(-0.27%)
Dec 19, 2019	42.68	42.75	42.48	42.66	2,014	+0.47(+1.11%)
Dec 18, 2019	41.89	42.20	41.89	42.20	1,360	+0.55(+1.31%)
Dec 17, 2019	41.78	41.84	41.64	41.65	1,155	-0.01(-0.02%)
Dec 16, 2019	42.00	42.04	41.62	41.66	6,665	-0.76(-1.80%)
Dec 13, 2019	42.69	42.94	42.29	42.42	18,200	+0.01(+0.02%)
Dec 12, 2019	42.41	42.54	42.29	42.41	3,945	+0.32(+0.77%)
Dec 11, 2019	42.05	42.12	41.94	42.09	1,914	-0.12(-0.28%)
Dec 10, 2019	42.18	42.30	42.18	42.21	1,824	+0.40(+0.97%)
Dec 09, 2019	41.83	42.09	41.81	41.81	1,724	+0.41(+0.98%)
Dec 06, 2019	41.47	41.48	41.40	41.40	1,700	+0.57(+1.40%)
Dec 05, 2019	41.34	41.34	40.83	40.83	3,142	-0.16(-0.39%)
Dec 04, 2019	40.82	40.99	40.82	40.99	574	+0.85(+2.11%)
Dec 03, 2019	40.49	40.49	40.14	40.14	3,476	+0.17(+0.43%)
Dec 02, 2019	40.14	40.31	39.97	39.97	655	-0.57(-1.41%)
Nov 29, 2019	40.53	40.75	40.52	40.54	2,900	+0.51(+1.26%)
Nov 27, 2019	40.02	40.13	40.02	40.03	800	+0.08(+0.20%)
Nov 26, 2019	39.98	40.00	39.91	39.95	9,856	-0.21(-0.51%)
Nov 25, 2019	40.28	40.28	40.16	40.16	1,072	+0.03(+0.06%)
Nov 22, 2019	40.16	40.30	39.99	40.13	1,700	+0.61(+1.56%)
Nov 21, 2019	39.60	39.60	39.52	39.52	852	-0.38(-0.94%)
Nov 20, 2019	40.10	40.15	39.78	39.90	2,199	+0.14(+0.34%)
Nov 19, 2019	39.66	39.85	39.66	39.76	2,091	-0.28(-0.70%)
Nov 18, 2019	39.77	40.06	39.77	40.04	3,864	+0.26(+0.65%)
Nov 15, 2019	40.24	40.24	39.78	39.78	1,800	-0.34(-0.85%)
Nov 14, 2019	40.23	40.33	40.07	40.12	4,848	-0.12(-0.30%)
Nov 13, 2019	40.02	40.36	39.98	40.24	9,389	+0.70(+1.77%)
Nov 12, 2019	39.34	39.54	39.30	39.54	13,614	+0.00(+0.00%)
Nov 11, 2019	39.35	39.63	39.28	39.54	8,178	+0.20(+0.51%)
Nov 08, 2019	40.33	40.33	38.77	39.34	3,400	+0.54(+1.39%)
Nov 07, 2019	39.12	39.30	38.80	38.80	13,323	-0.62(-1.57%)
Nov 06, 2019	39.69	39.69	39.38	39.42	4,943	-0.46(-1.15%)
Nov 05, 2019	39.74	39.90	39.68	39.88	25,983	+0.70(+1.79%)
Nov 04, 2019	39.30	39.37	39.10	39.18	5,513	+0.09(+0.23%)

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.