Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	48.74	48.74	47.59	47.66	60,700	-1.20(-2.46%)
Jan 30, 2020	47.88	48.94	47.36	48.86	64,957	+0.65(+1.35%)
Jan 29, 2020	48.82	49.49	48.12	48.21	58,548	-0.41(-0.84%)
Jan 28, 2020	49.41	49.41	48.48	48.62	46,181	-0.32(-0.65%)
Jan 27, 2020	49.10	49.93	47.16	48.94	51,154	-1.16(-2.32%)
Jan 24, 2020	51.50	51.50	49.71	50.10	57,600	-1.12(-2.19%)
Jan 23, 2020	51.68	51.68	50.35	51.22	82,848	-0.43(-0.83%)
Jan 22, 2020	51.87	52.23	51.36	51.65	60,252	+0.05(+0.10%)
Jan 21, 2020	50.38	51.94	49.55	51.60	122,791	+1.19(+2.36%)
Jan 17, 2020	51.33	51.33	50.27	50.41	51,100	-0.54(-1.06%)
Jan 16, 2020	50.46	50.96	49.52	50.95	84,069	+0.35(+0.69%)
Jan 15, 2020	49.67	50.84	49.26	50.60	98,350	+0.83(+1.67%)
Jan 14, 2020	50.58	50.67	49.70	49.77	75,323	-0.81(-1.60%)
Jan 13, 2020	49.31	51.11	49.06	50.58	107,447	+1.47(+2.99%)
Jan 10, 2020	49.29	49.47	48.75	49.11	80,700	-0.30(-0.61%)
Jan 09, 2020	49.92	50.23	49.29	49.41	68,877	-0.41(-0.82%)
Jan 08, 2020	48.82	49.92	48.45	49.82	98,067	+0.94(+1.92%)
Jan 07, 2020	48.47	48.91	48.03	48.88	49,448	+0.36(+0.74%)
Jan 06, 2020	47.70	48.73	47.32	48.52	58,026	+0.08(+0.17%)
Jan 03, 2020	48.13	48.68	47.83	48.44	85,400	-0.13(-0.27%)
Jan 02, 2020	48.93	48.93	47.48	48.57	79,115	-0.26(-0.53%)
Dec 31, 2019	48.94	49.37	48.56	48.83	67,100	-0.17(-0.35%)
Dec 30, 2019	48.79	49.42	48.44	49.00	71,830	+0.45(+0.93%)
Dec 27, 2019	49.00	49.10	48.36	48.55	58,800	-0.35(-0.72%)
Dec 26, 2019	48.73	49.37	48.66	48.90	104,169	+0.22(+0.45%)
Dec 24, 2019	48.58	49.03	48.37	48.68	46,800	+0.22(+0.45%)
Dec 23, 2019	49.46	49.58	48.37	48.46	50,762	-0.83(-1.68%)
Dec 20, 2019	50.25	50.56	48.56	49.29	268,800	-0.98(-1.95%)
Dec 19, 2019	49.90	50.76	49.82	50.27	128,823	+0.72(+1.45%)
Dec 18, 2019	49.80	50.25	49.08	49.55	80,435	-0.13(-0.26%)
Dec 17, 2019	48.08	50.54	48.05	49.68	112,269	+1.16(+2.39%)
Dec 16, 2019	45.00	49.37	44.06	48.52	227,218	+3.69(+8.23%)
Dec 13, 2019	42.34	44.83	42.18	44.83	147,900	+2.44(+5.76%)
Dec 12, 2019	41.49	42.51	40.79	42.39	199,958	+2.31(+5.76%)
Dec 11, 2019	40.89	40.89	40.06	40.08	96,513	-0.61(-1.50%)
Dec 10, 2019	41.23	41.26	40.20	40.69	78,063	-0.77(-1.86%)
Dec 09, 2019	42.10	42.82	41.36	41.46	126,117	-0.99(-2.33%)
Dec 06, 2019	41.50	42.56	41.50	42.45	72,700	+1.18(+2.86%)
Dec 05, 2019	40.62	41.36	40.62	41.27	74,904	+0.43(+1.05%)
Dec 04, 2019	41.07	41.63	40.39	40.84	119,599	+0.18(+0.44%)
Dec 03, 2019	40.58	41.63	40.15	40.66	186,621	-0.33(-0.81%)
Dec 02, 2019	40.00	41.06	39.91	40.99	69,122	+0.99(+2.48%)
Nov 29, 2019	39.69	40.18	39.69	40.00	37,300	+0.13(+0.33%)
Nov 27, 2019	40.23	40.45	39.46	39.87	32,200	-0.24(-0.60%)
Nov 26, 2019	40.80	40.92	40.01	40.11	40,634	-0.71(-1.74%)
Nov 25, 2019	39.76	40.97	39.45	40.82	39,740	+1.38(+3.50%)
Nov 22, 2019	39.32	39.68	38.85	39.44	25,600	+0.14(+0.36%)
Nov 21, 2019	39.66	39.66	38.80	39.30	43,674	-0.12(-0.30%)
Nov 20, 2019	39.26	39.97	39.08	39.42	57,034	-0.02(-0.05%)
Nov 19, 2019	39.03	39.78	39.03	39.44	31,994	+0.57(+1.47%)
Nov 18, 2019	38.95	39.13	38.73	38.87	23,707	-0.29(-0.74%)
Nov 15, 2019	39.05	39.49	38.87	39.16	28,900	+0.49(+1.27%)
Nov 14, 2019	38.57	38.93	38.04	38.67	50,395	+0.00(+0.00%)
Nov 13, 2019	39.33	39.33	38.43	38.67	59,761	-0.97(-2.45%)
Nov 12, 2019	39.94	40.04	39.09	39.64	60,118	-0.30(-0.75%)
Nov 11, 2019	40.14	40.47	39.74	39.94	59,209	-0.55(-1.36%)
Nov 08, 2019	41.42	41.51	40.26	40.49	57,700	-1.01(-2.43%)
Nov 07, 2019	41.65	41.78	41.27	41.50	26,806	+0.34(+0.83%)
Nov 06, 2019	41.68	41.79	41.07	41.16	34,601	-0.40(-0.96%)
Nov 05, 2019	41.75	42.12	41.44	41.56	38,611	-0.11(-0.26%)
Nov 04, 2019	41.04	41.73	40.74	41.67	62,373	+0.92(+2.26%)

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.