Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	36.54	36.72	35.47	35.80	581,437	-1.35(-3.63%)
Jan 30, 2020	36.74	37.23	36.27	37.15	270,602	-0.10(-0.27%)
Jan 29, 2020	37.52	37.83	36.87	37.25	367,937	-0.06(-0.17%)
Jan 28, 2020	37.43	37.65	37.12	37.31	258,282	+0.21(+0.56%)
Jan 27, 2020	37.74	37.91	37.07	37.11	495,542	-1.66(-4.29%)
Jan 24, 2020	38.88	38.92	38.25	38.77	362,063	-0.29(-0.74%)
Jan 23, 2020	38.64	39.29	37.81	39.06	361,374	+0.13(+0.32%)
Jan 22, 2020	39.85	40.02	38.77	38.93	211,894	-0.90(-2.26%)
Jan 21, 2020	40.04	40.28	39.65	39.83	331,588	-0.42(-1.05%)
Jan 17, 2020	41.02	41.07	40.01	40.25	183,201	-0.68(-1.67%)
Jan 16, 2020	40.86	41.29	40.78	40.93	174,936	+0.36(+0.89%)
Jan 15, 2020	40.89	41.30	40.31	40.57	253,349	-0.61(-1.48%)
Jan 14, 2020	40.92	41.59	40.92	41.19	161,699	+0.01(+0.02%)
Jan 13, 2020	40.34	41.18	40.16	41.18	194,336	+0.90(+2.23%)
Jan 10, 2020	40.97	40.99	40.22	40.28	258,664	-0.64(-1.56%)
Jan 09, 2020	41.72	41.95	40.84	40.92	244,051	-0.58(-1.39%)
Jan 08, 2020	41.12	41.69	41.00	41.49	284,020	+0.19(+0.46%)
Jan 07, 2020	41.39	41.75	41.04	41.30	210,921	-0.07(-0.17%)
Jan 06, 2020	41.50	41.81	40.84	41.37	347,350	-0.24(-0.58%)
Jan 03, 2020	41.72	41.95	41.26	41.62	316,206	-0.70(-1.66%)
Jan 02, 2020	43.05	43.29	41.88	42.32	238,096	-0.38(-0.88%)
Dec 31, 2019	42.18	42.95	42.18	42.69	205,239	+0.41(+0.98%)
Dec 30, 2019	42.43	42.66	42.15	42.28	159,550	+0.07(+0.17%)
Dec 27, 2019	42.70	42.74	42.16	42.21	135,453	-0.34(-0.80%)
Dec 26, 2019	42.78	43.14	42.50	42.55	138,018	-0.22(-0.53%)
Dec 24, 2019	43.14	43.16	42.70	42.78	87,371	-0.35(-0.81%)
Dec 23, 2019	42.87	43.20	42.63	43.13	183,907	+0.23(+0.54%)
Dec 20, 2019	43.08	43.47	42.68	42.89	736,703	+0.13(+0.29%)
Dec 19, 2019	42.51	42.98	42.21	42.77	420,447	+0.37(+0.87%)
Dec 18, 2019	42.34	42.62	41.92	42.40	808,298	+0.33(+0.79%)
Dec 17, 2019	42.32	42.50	41.87	42.07	364,991	-0.30(-0.70%)
Dec 16, 2019	42.93	43.49	42.31	42.36	333,915	-0.28(-0.65%)
Dec 13, 2019	43.50	43.80	42.56	42.64	292,945	-0.77(-1.78%)
Dec 12, 2019	42.52	43.68	42.45	43.41	389,912	+0.74(+1.73%)
Dec 11, 2019	42.68	42.96	42.34	42.68	256,161	+0.22(+0.51%)
Dec 10, 2019	42.16	42.92	42.02	42.46	216,548	+0.14(+0.34%)
Dec 09, 2019	42.91	43.04	42.19	42.32	606,191	-0.59(-1.38%)
Dec 06, 2019	42.36	43.22	42.36	42.91	388,330	+1.16(+2.78%)
Dec 05, 2019	41.73	41.86	41.34	41.75	311,900	+0.24(+0.58%)
Dec 04, 2019	41.49	42.34	41.46	41.51	238,008	+0.40(+0.98%)
Dec 03, 2019	41.20	41.46	40.75	41.10	184,956	-0.83(-1.97%)
Dec 02, 2019	42.43	43.25	41.85	41.93	299,593	-0.29(-0.68%)
Nov 29, 2019	42.69	42.75	42.08	42.22	78,690	-0.58(-1.36%)
Nov 27, 2019	42.62	42.96	42.32	42.80	171,515	+0.28(+0.65%)
Nov 26, 2019	42.65	42.65	42.11	42.52	276,829	+0.02(+0.04%)
Nov 25, 2019	42.36	42.61	42.09	42.51	325,916	+0.38(+0.91%)
Nov 22, 2019	42.32	42.70	42.04	42.12	263,716	+0.12(+0.28%)
Nov 21, 2019	42.82	42.90	41.97	42.01	310,933	-0.59(-1.38%)
Nov 20, 2019	42.45	43.34	42.23	42.60	430,666	-0.16(-0.38%)
Nov 19, 2019	43.28	43.28	42.68	42.76	239,098	-0.27(-0.62%)
Nov 18, 2019	42.73	43.09	42.28	43.02	290,639	+0.17(+0.40%)
Nov 15, 2019	43.97	44.25	42.84	42.85	344,894	-0.87(-2.00%)
Nov 14, 2019	43.72	44.19	43.70	43.73	240,795	-0.24(-0.55%)
Nov 13, 2019	43.54	44.12	43.35	43.97	273,165	-0.04(-0.08%)
Nov 12, 2019	44.32	44.45	43.59	44.00	349,992	-0.12(-0.26%)
Nov 11, 2019	44.53	44.76	44.07	44.12	388,376	-0.68(-1.51%)
Nov 08, 2019	44.34	44.85	43.66	44.80	486,395	+0.45(+1.03%)
Nov 07, 2019	43.54	44.58	43.34	44.34	400,539	+1.45(+3.39%)
Nov 06, 2019	43.86	43.87	42.58	42.89	457,831	-1.64(-3.69%)
Nov 05, 2019	41.38	45.11	40.72	44.53	700,751	+1.54(+3.59%)
Nov 04, 2019	41.49	43.30	41.21	42.99	478,509	+2.02(+4.94%)

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.