Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.40	47.40	45.48	46.21	1,860,700	-1.13(-2.39%)
Jan 30, 2020	47.29	48.06	46.82	47.34	1,268,857	-0.39(-0.82%)
Jan 29, 2020	47.59	48.03	46.92	47.73	2,007,200	+0.57(+1.21%)
Jan 28, 2020	47.50	47.64	46.98	47.16	2,070,771	-0.02(-0.04%)
Jan 27, 2020	47.38	47.87	46.70	47.18	2,009,621	-1.26(-2.60%)
Jan 24, 2020	48.50	49.02	47.84	48.44	3,082,600	+0.21(+0.44%)
Jan 23, 2020	47.84	48.46	47.64	48.23	1,493,436	+0.14(+0.29%)
Jan 22, 2020	48.20	48.84	47.93	48.09	1,498,948	-0.06(-0.12%)
Jan 21, 2020	47.78	48.49	47.58	48.15	1,671,815	+0.19(+0.40%)
Jan 17, 2020	47.26	48.01	47.02	47.96	3,008,400	+0.78(+1.65%)
Jan 16, 2020	47.64	48.10	47.00	47.18	4,476,934	+0.50(+1.07%)
Jan 15, 2020	47.08	47.92	46.58	46.68	2,434,867	-0.39(-0.83%)
Jan 14, 2020	46.26	47.36	46.11	47.07	2,837,955	+0.49(+1.05%)
Jan 13, 2020	45.68	46.87	45.60	46.58	1,800,752	+0.99(+2.17%)
Jan 10, 2020	45.98	46.07	45.28	45.59	1,409,600	-0.19(-0.42%)
Jan 09, 2020	46.19	46.37	45.36	45.78	1,792,018	+0.01(+0.02%)
Jan 08, 2020	45.77	46.40	45.53	45.77	2,738,891	+0.00(+0.00%)
Jan 07, 2020	44.79	46.12	44.72	45.77	2,172,958	+1.13(+2.53%)
Jan 06, 2020	44.28	44.92	44.07	44.64	2,514,595	-0.08(-0.18%)
Jan 03, 2020	44.72	45.62	44.31	44.72	2,143,900	-0.49(-1.08%)
Jan 02, 2020	46.26	46.46	44.89	45.21	2,183,447	-0.73(-1.59%)
Dec 31, 2019	45.53	46.04	44.45	45.94	1,530,600	+0.31(+0.68%)
Dec 30, 2019	46.13	46.18	45.13	45.63	1,512,985	-0.47(-1.02%)
Dec 27, 2019	45.59	46.26	45.25	46.10	1,478,000	+0.54(+1.19%)
Dec 26, 2019	45.23	45.94	45.14	45.56	990,273	+0.57(+1.27%)
Dec 24, 2019	44.46	45.17	44.46	44.99	2,200,200	+0.59(+1.33%)
Dec 23, 2019	44.04	44.73	43.82	44.40	1,708,004	+0.47(+1.07%)
Dec 20, 2019	45.01	45.31	43.74	43.93	2,106,800	-1.01(-2.25%)
Dec 19, 2019	44.66	45.25	44.37	44.94	1,788,548	+0.68(+1.54%)
Dec 18, 2019	43.30	44.58	43.18	44.26	5,300,981	+0.97(+2.24%)
Dec 17, 2019	42.76	43.46	42.50	43.29	1,814,527	+0.29(+0.67%)
Dec 16, 2019	42.66	43.49	42.31	43.00	3,147,633	+0.73(+1.73%)
Dec 13, 2019	42.39	42.69	41.34	42.27	3,202,100	-0.27(-0.63%)
Dec 12, 2019	42.70	43.30	42.06	42.54	2,460,174	-0.20(-0.47%)
Dec 11, 2019	41.72	43.12	41.57	42.74	3,506,476	+1.22(+2.94%)
Dec 10, 2019	40.83	41.59	40.03	41.52	3,960,368	+0.74(+1.81%)
Dec 09, 2019	40.91	41.43	40.43	40.78	3,916,348	-0.29(-0.71%)
Dec 06, 2019	41.35	41.85	40.61	41.07	4,778,800	+0.02(+0.05%)
Dec 05, 2019	40.51	41.09	40.50	41.05	1,603,184	+0.48(+1.18%)
Dec 04, 2019	40.08	41.15	39.99	40.57	2,621,147	+0.39(+0.97%)
Dec 03, 2019	39.35	40.45	39.14	40.18	2,308,555	+0.32(+0.80%)
Dec 02, 2019	39.24	39.99	38.29	39.86	3,098,051	+0.71(+1.81%)
Nov 29, 2019	38.95	39.31	38.72	39.15	933,600	+0.16(+0.40%)
Nov 27, 2019	40.16	40.48	38.69	38.99	2,274,400	-1.43(-3.53%)
Nov 26, 2019	40.77	41.36	40.15	40.42	2,285,618	-0.47(-1.15%)
Nov 25, 2019	41.15	41.27	40.50	40.89	2,736,790	-0.21(-0.51%)
Nov 22, 2019	39.95	41.29	39.80	41.10	3,686,200	+1.31(+3.29%)
Nov 21, 2019	38.99	39.91	38.63	39.79	3,360,152	+0.91(+2.34%)
Nov 20, 2019	37.57	38.98	37.37	38.88	2,717,975	+1.09(+2.88%)
Nov 19, 2019	39.65	39.83	37.69	37.79	2,382,173	-2.16(-5.41%)
Nov 18, 2019	39.62	40.10	39.15	39.95	1,817,279	+0.27(+0.68%)
Nov 15, 2019	39.00	39.69	38.66	39.68	2,290,900	+0.72(+1.85%)
Nov 14, 2019	38.22	39.14	38.05	38.96	2,553,205	+0.81(+2.12%)
Nov 13, 2019	37.58	38.39	37.38	38.15	2,289,176	+0.32(+0.85%)
Nov 12, 2019	38.38	38.56	37.41	37.83	3,673,044	-0.80(-2.07%)
Nov 11, 2019	37.39	38.95	36.87	38.63	3,930,596	+1.08(+2.88%)
Nov 08, 2019	37.71	38.70	36.09	37.55	10,244,300	+4.11(+12.29%)
Nov 07, 2019	33.80	34.62	33.37	33.44	6,085,667	-0.19(-0.56%)
Nov 06, 2019	33.28	34.02	33.05	33.63	2,076,757	+0.27(+0.81%)
Nov 05, 2019	34.07	34.33	33.09	33.36	1,908,348	-0.82(-2.40%)
Nov 04, 2019	33.90	34.18	33.32	34.18	1,459,078	+0.49(+1.45%)

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.