Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.18	44.26	43.07	43.10	184,263	-1.08(-2.45%)
Jan 30, 2020	44.15	44.38	43.63	44.19	172,721	-0.39(-0.89%)
Jan 29, 2020	44.44	44.95	44.44	44.58	186,511	+0.27(+0.60%)
Jan 28, 2020	44.43	44.68	44.14	44.32	179,052	+0.08(+0.19%)
Jan 27, 2020	43.59	44.55	43.44	44.23	288,567	-0.11(-0.25%)
Jan 24, 2020	45.19	45.19	43.98	44.34	271,218	-0.70(-1.55%)
Jan 23, 2020	44.04	45.13	43.73	45.04	411,921	+0.88(+2.00%)
Jan 22, 2020	44.11	44.58	44.03	44.16	243,168	+0.18(+0.42%)
Jan 21, 2020	44.09	44.19	43.50	43.98	153,695	-0.27(-0.60%)
Jan 17, 2020	44.66	44.69	44.14	44.24	262,501	-0.30(-0.68%)
Jan 16, 2020	44.33	44.71	44.14	44.55	315,957	+0.49(+1.10%)
Jan 15, 2020	44.26	44.64	43.99	44.06	336,529	-0.22(-0.50%)
Jan 14, 2020	43.89	44.65	43.89	44.28	505,941	+0.23(+0.52%)
Jan 13, 2020	43.87	44.15	43.65	44.05	320,520	+0.17(+0.40%)
Jan 10, 2020	43.95	44.18	43.40	43.88	246,919	+0.17(+0.38%)
Jan 09, 2020	44.29	44.29	43.68	43.71	337,578	-0.63(-1.43%)
Jan 08, 2020	44.69	44.78	44.13	44.34	324,858	-0.30(-0.68%)
Jan 07, 2020	45.32	45.32	44.45	44.65	485,932	-0.49(-1.08%)
Jan 06, 2020	45.14	45.44	44.89	45.13	288,602	-0.52(-1.15%)
Jan 03, 2020	45.32	45.88	45.00	45.66	293,230	-0.35(-0.76%)
Jan 02, 2020	46.42	46.45	45.62	46.00	371,816	-0.08(-0.18%)
Dec 31, 2019	46.03	46.42	45.98	46.09	259,886	-0.05(-0.10%)
Dec 30, 2019	46.45	46.57	45.92	46.13	200,095	-0.36(-0.77%)
Dec 27, 2019	46.29	46.49	45.94	46.49	512,907	+0.33(+0.72%)
Dec 26, 2019	46.60	46.60	45.75	46.16	229,640	-0.35(-0.75%)
Dec 24, 2019	46.45	46.56	46.26	46.51	151,464	+0.00(+0.00%)
Dec 23, 2019	47.44	47.55	46.43	46.51	276,888	-1.40(-2.93%)
Dec 20, 2019	47.98	48.18	47.69	47.91	575,128	-0.12(-0.25%)
Dec 19, 2019	47.92	48.15	47.56	48.03	375,757	+0.27(+0.56%)
Dec 18, 2019	47.99	48.35	47.56	47.77	984,224	-0.14(-0.29%)
Dec 17, 2019	47.66	48.20	47.46	47.90	383,292	+0.25(+0.52%)
Dec 16, 2019	48.16	48.24	47.48	47.66	619,337	-0.03(-0.06%)
Dec 13, 2019	49.04	49.25	47.60	47.68	652,058	-1.60(-3.24%)
Dec 12, 2019	47.78	49.38	47.70	49.28	300,943	+1.36(+2.83%)
Dec 11, 2019	47.35	48.00	47.35	47.92	211,596	+0.71(+1.50%)
Dec 10, 2019	46.65	47.26	46.35	47.22	273,834	+0.48(+1.02%)
Dec 09, 2019	46.88	47.05	46.63	46.74	218,209	-0.16(-0.33%)
Dec 06, 2019	46.84	47.26	46.68	46.89	166,283	+0.55(+1.19%)
Dec 05, 2019	46.25	46.58	46.18	46.34	189,214	+0.22(+0.48%)
Dec 04, 2019	46.28	46.85	46.07	46.12	183,053	+0.00(+0.00%)
Dec 03, 2019	45.94	46.16	45.30	46.12	349,334	-0.32(-0.69%)
Dec 02, 2019	46.45	46.76	46.23	46.45	294,995	+0.11(+0.24%)
Nov 29, 2019	46.94	46.95	46.33	46.34	105,153	-0.84(-1.77%)
Nov 27, 2019	46.49	47.19	46.38	47.17	189,602	+0.70(+1.50%)
Nov 26, 2019	47.39	47.42	46.18	46.47	346,537	-0.88(-1.86%)
Nov 25, 2019	46.99	47.46	46.70	47.35	308,472	+0.47(+1.00%)
Nov 22, 2019	46.58	47.04	46.47	46.89	285,929	+0.39(+0.83%)
Nov 21, 2019	46.86	46.86	45.96	46.50	388,173	-0.07(-0.16%)
Nov 20, 2019	46.84	47.04	46.16	46.57	437,005	-0.43(-0.92%)
Nov 19, 2019	46.94	47.51	46.51	47.01	282,755	+0.08(+0.18%)
Nov 18, 2019	47.33	47.33	46.57	46.92	332,122	-0.58(-1.22%)
Nov 15, 2019	47.48	47.73	46.88	47.50	280,699	+0.37(+0.78%)
Nov 14, 2019	47.06	47.74	46.82	47.13	254,755	+0.04(+0.08%)
Nov 13, 2019	46.69	47.51	46.52	47.10	424,354	-0.04(-0.08%)
Nov 12, 2019	46.95	47.52	46.95	47.13	164,745	+0.11(+0.23%)
Nov 11, 2019	46.45	47.21	46.26	47.02	196,851	+0.18(+0.39%)
Nov 08, 2019	46.77	47.07	46.47	46.84	287,455	+0.11(+0.24%)
Nov 07, 2019	47.89	48.31	46.73	46.73	509,187	-0.46(-0.97%)
Nov 06, 2019	47.78	47.86	46.84	47.19	485,087	-0.62(-1.29%)
Nov 05, 2019	47.74	48.37	47.43	47.81	354,877	+0.33(+0.69%)
Nov 04, 2019	46.68	47.75	46.29	47.48	571,878	+1.33(+2.88%)

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.