Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.92	48.71	47.92	48.45	1,255,989	+0.51(+1.06%)
Jan 30, 2020	47.74	48.93	47.37	47.94	1,483,009	+0.39(+0.82%)
Jan 29, 2020	46.47	47.62	46.25	47.55	1,129,943	+0.95(+2.04%)
Jan 28, 2020	47.80	48.05	46.50	46.60	1,429,776	-1.76(-3.63%)
Jan 27, 2020	49.24	49.86	47.98	48.35	1,980,909	-0.23(-0.47%)
Jan 24, 2020	47.91	48.73	47.72	48.58	1,455,559	+0.80(+1.67%)
Jan 23, 2020	47.24	48.46	47.22	47.78	1,275,874	+0.24(+0.49%)
Jan 22, 2020	48.98	49.00	47.53	47.55	1,887,570	-1.39(-2.85%)
Jan 21, 2020	47.57	49.11	47.43	48.94	2,593,302	+1.65(+3.48%)
Jan 17, 2020	47.65	47.81	47.08	47.30	1,438,715	+0.00(+0.00%)
Jan 16, 2020	47.10	47.38	46.62	47.30	1,212,233	+0.11(+0.23%)
Jan 15, 2020	46.06	47.30	45.95	47.19	2,819,654	+1.58(+3.45%)
Jan 14, 2020	45.45	45.79	45.04	45.61	8,221,002	+0.05(+0.12%)
Jan 13, 2020	46.19	46.50	45.53	45.56	1,913,652	-0.92(-1.97%)
Jan 10, 2020	46.22	46.86	46.22	46.47	2,148,950	+0.26(+0.56%)
Jan 09, 2020	45.92	46.81	45.89	46.21	1,127,479	-0.19(-0.41%)
Jan 08, 2020	48.13	48.27	46.21	46.40	1,830,347	-1.78(-3.69%)
Jan 07, 2020	47.94	48.55	47.55	48.18	1,397,687	+0.38(+0.80%)
Jan 06, 2020	48.73	48.77	47.48	47.80	1,593,382	+0.05(+0.11%)
Jan 03, 2020	48.65	48.70	47.61	47.74	1,234,424	+0.09(+0.18%)
Jan 02, 2020	48.65	48.75	47.41	47.66	1,181,097	-0.63(-1.30%)
Dec 31, 2019	49.26	49.48	48.16	48.28	936,217	-0.67(-1.38%)
Dec 30, 2019	48.07	48.97	47.96	48.96	1,131,023	+0.92(+1.91%)
Dec 27, 2019	48.07	48.36	47.57	48.04	931,369	-0.01(-0.02%)
Dec 26, 2019	48.56	48.91	47.28	48.05	1,117,681	-0.02(-0.05%)
Dec 24, 2019	47.15	48.09	47.00	48.07	609,045	+1.26(+2.70%)
Dec 23, 2019	45.74	47.07	45.58	46.81	1,112,972	+1.37(+3.02%)
Dec 20, 2019	46.19	46.37	45.27	45.44	1,592,604	-0.63(-1.36%)
Dec 19, 2019	46.24	46.61	45.71	46.06	1,103,165	-0.26(-0.56%)
Dec 18, 2019	46.14	46.39	45.79	46.32	1,086,468	+0.02(+0.03%)
Dec 17, 2019	46.93	46.93	46.15	46.31	1,307,225	-0.71(-1.50%)
Dec 16, 2019	47.95	48.09	46.97	47.01	832,968	-0.90(-1.88%)
Dec 13, 2019	47.26	48.25	47.24	47.91	1,913,268	+0.34(+0.71%)
Dec 12, 2019	48.58	48.61	47.13	47.58	1,408,465	-0.22(-0.46%)
Dec 11, 2019	46.95	47.89	46.75	47.80	1,334,460	+1.39(+3.01%)
Dec 10, 2019	46.83	46.93	45.85	46.40	1,144,464	-0.07(-0.15%)
Dec 09, 2019	47.68	47.68	46.40	46.47	945,071	-0.80(-1.69%)
Dec 06, 2019	47.18	47.81	46.79	47.27	1,278,192	-0.86(-1.79%)
Dec 05, 2019	47.83	48.49	47.70	48.13	1,071,328	+0.04(+0.08%)
Dec 04, 2019	48.46	48.81	47.96	48.09	1,662,268	-0.25(-0.52%)
Dec 03, 2019	47.80	49.59	47.77	48.35	2,705,432	+1.28(+2.71%)
Dec 02, 2019	46.55	47.29	46.39	47.07	1,607,320	+0.36(+0.77%)
Nov 29, 2019	45.84	46.84	45.69	46.71	740,220	+1.18(+2.60%)
Nov 27, 2019	45.32	45.70	44.93	45.52	907,252	-0.07(-0.15%)
Nov 26, 2019	45.45	45.68	44.90	45.59	1,575,964	+0.34(+0.76%)
Nov 25, 2019	46.36	46.86	45.24	45.25	1,480,488	-1.44(-3.08%)
Nov 22, 2019	46.93	47.13	46.33	46.69	954,131	-0.13(-0.28%)
Nov 21, 2019	46.89	47.49	46.76	46.82	1,115,286	-0.32(-0.68%)
Nov 20, 2019	47.11	47.28	46.24	47.14	1,952,727	+0.30(+0.63%)
Nov 19, 2019	46.13	47.32	46.08	46.85	1,619,014	+0.69(+1.50%)
Nov 18, 2019	45.52	46.50	45.52	46.15	1,791,331	+0.54(+1.18%)
Nov 15, 2019	45.83	46.50	45.57	45.62	1,062,715	-0.47(-1.01%)
Nov 14, 2019	46.25	46.41	45.77	46.08	979,298	+0.19(+0.42%)
Nov 13, 2019	45.81	46.52	45.72	45.89	1,424,790	+0.66(+1.46%)
Nov 12, 2019	44.86	45.30	44.20	45.23	1,772,986	+0.23(+0.50%)
Nov 11, 2019	44.96	45.26	44.84	45.00	1,367,896	+0.14(+0.31%)
Nov 08, 2019	44.79	45.59	44.55	44.86	2,518,006	-0.58(-1.28%)
Nov 07, 2019	45.84	45.87	44.88	45.45	2,160,774	-0.88(-1.90%)
Nov 06, 2019	46.20	46.53	45.75	46.33	1,146,519	+0.37(+0.81%)
Nov 05, 2019	45.45	46.06	45.24	45.95	1,921,528	-0.45(-0.97%)
Nov 04, 2019	46.69	46.88	46.12	46.40	1,140,173	-0.56(-1.19%)

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.