Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.51	39.51	38.71	38.78	4,884,243	-1.42(-3.53%)
Jan 30, 2020	39.75	40.24	39.51	40.20	2,343,978	+0.05(+0.11%)
Jan 29, 2020	40.37	40.44	40.07	40.16	2,616,814	-0.07(-0.17%)
Jan 28, 2020	40.13	40.40	39.82	40.23	2,306,678	+0.20(+0.49%)
Jan 27, 2020	39.95	40.24	39.92	40.03	4,279,675	-1.28(-3.10%)
Jan 24, 2020	41.84	41.99	41.18	41.31	3,226,073	-0.91(-2.16%)
Jan 23, 2020	41.90	42.29	41.70	42.22	6,357,905	-0.53(-1.24%)
Jan 22, 2020	42.81	42.98	42.61	42.75	4,085,894	+0.58(+1.37%)
Jan 21, 2020	42.25	42.43	42.11	42.18	3,853,844	-0.68(-1.59%)
Jan 17, 2020	43.03	43.09	42.66	42.86	2,538,715	+0.70(+1.66%)
Jan 16, 2020	42.21	42.25	41.84	42.16	3,543,066	+0.40(+0.96%)
Jan 15, 2020	41.50	41.82	41.47	41.76	3,566,540	-0.12(-0.29%)
Jan 14, 2020	41.62	41.93	41.55	41.88	2,314,756	+0.33(+0.80%)
Jan 13, 2020	41.21	41.57	41.05	41.55	1,849,148	+0.27(+0.66%)
Jan 10, 2020	41.33	41.46	41.18	41.27	1,402,651	+0.11(+0.28%)
Jan 09, 2020	41.25	41.32	40.88	41.16	2,010,815	-0.39(-0.95%)
Jan 08, 2020	41.51	41.74	41.43	41.55	1,549,125	+0.20(+0.50%)
Jan 07, 2020	41.21	41.51	41.20	41.35	1,192,504	+0.00(+0.00%)
Jan 06, 2020	41.27	41.43	41.26	41.35	907,090	-0.05(-0.11%)
Jan 03, 2020	41.16	41.61	41.13	41.40	1,420,573	-0.28(-0.67%)
Jan 02, 2020	41.90	41.94	41.57	41.68	1,624,793	+0.16(+0.38%)
Dec 31, 2019	41.48	41.59	41.30	41.52	947,224	-0.01(-0.02%)
Dec 30, 2019	41.66	41.75	41.50	41.52	943,514	-0.16(-0.38%)
Dec 27, 2019	41.88	41.96	41.66	41.68	983,332	+0.09(+0.22%)
Dec 26, 2019	41.51	41.67	41.46	41.59	865,476	+0.27(+0.64%)
Dec 24, 2019	41.49	41.51	41.31	41.33	490,084	-0.05(-0.11%)
Dec 23, 2019	41.22	41.41	41.14	41.37	1,303,346	+0.12(+0.29%)
Dec 20, 2019	41.66	41.71	41.23	41.25	1,439,022	-0.20(-0.49%)
Dec 19, 2019	41.46	41.59	41.30	41.46	1,212,570	-0.08(-0.20%)
Dec 18, 2019	41.61	41.68	41.47	41.54	1,496,557	-0.43(-1.03%)
Dec 17, 2019	41.51	42.06	41.49	41.97	3,018,428	+0.09(+0.22%)
Dec 16, 2019	42.33	42.33	41.86	41.88	2,174,387	+0.78(+1.90%)
Dec 13, 2019	41.28	41.67	40.78	41.10	2,913,494	+0.32(+0.78%)
Dec 12, 2019	40.23	40.90	40.17	40.78	2,868,200	+0.39(+0.98%)
Dec 11, 2019	39.98	40.50	39.91	40.39	2,654,978	+0.48(+1.20%)
Dec 10, 2019	39.60	39.95	39.51	39.91	2,287,625	+0.24(+0.61%)
Dec 09, 2019	39.58	39.91	39.55	39.66	1,637,883	+0.39(+1.00%)
Dec 06, 2019	39.34	39.44	39.24	39.27	1,668,844	+0.51(+1.31%)
Dec 05, 2019	38.80	38.92	38.52	38.76	1,335,139	-0.26(-0.66%)
Dec 04, 2019	38.71	39.06	38.62	39.02	1,301,477	+0.48(+1.24%)
Dec 03, 2019	38.42	38.61	38.28	38.54	1,821,738	-0.73(-1.86%)
Dec 02, 2019	39.06	39.32	39.00	39.27	1,838,845	+0.17(+0.43%)
Nov 29, 2019	38.89	39.15	38.84	39.10	1,313,833	-0.24(-0.62%)
Nov 27, 2019	39.32	39.38	39.04	39.35	1,429,139	+0.21(+0.54%)
Nov 26, 2019	39.22	39.26	38.98	39.13	1,654,848	+0.08(+0.21%)
Nov 25, 2019	38.98	39.14	38.90	39.05	1,493,660	+0.47(+1.22%)
Nov 22, 2019	38.72	38.76	38.47	38.58	1,410,822	+0.39(+1.03%)
Nov 21, 2019	37.87	38.25	37.68	38.19	1,389,214	+0.08(+0.20%)
Nov 20, 2019	38.19	38.41	38.00	38.11	1,730,767	-0.68(-1.76%)
Nov 19, 2019	39.17	39.26	38.64	38.79	1,994,319	+0.36(+0.93%)
Nov 18, 2019	38.50	38.50	38.22	38.44	1,568,927	-0.18(-0.47%)
Nov 15, 2019	38.24	38.65	38.14	38.62	2,853,798	+0.75(+1.98%)
Nov 14, 2019	37.79	38.06	37.71	37.87	2,059,063	+0.14(+0.38%)
Nov 13, 2019	37.73	37.90	37.60	37.72	1,990,864	-0.46(-1.21%)
Nov 12, 2019	38.23	38.46	38.09	38.19	2,338,806	-0.04(-0.10%)
Nov 11, 2019	37.90	38.25	37.71	38.22	2,499,317	-0.32(-0.83%)
Nov 08, 2019	38.35	38.62	38.35	38.54	1,863,218	-0.52(-1.32%)
Nov 07, 2019	39.30	39.37	38.97	39.06	1,960,349	+0.05(+0.14%)
Nov 06, 2019	39.54	39.54	38.91	39.00	2,740,720	-0.34(-0.87%)
Nov 05, 2019	39.62	39.73	39.29	39.35	4,530,802	+0.71(+1.85%)
Nov 04, 2019	38.69	38.90	38.54	38.63	2,241,113	+0.70(+1.84%)

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.