Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	51.94	52.35	51.86	52.17	1,311,461	+0.15(+0.29%)
Jan 30, 2020	51.66	52.09	51.53	52.02	654,625	+0.24(+0.46%)
Jan 29, 2020	51.64	51.93	51.34	51.78	815,210	+0.11(+0.21%)
Jan 28, 2020	51.32	51.86	51.32	51.67	967,646	+0.29(+0.56%)
Jan 27, 2020	51.14	51.61	51.08	51.38	546,755	+0.19(+0.36%)
Jan 24, 2020	50.85	51.33	50.84	51.19	581,758	+0.34(+0.67%)
Jan 23, 2020	50.61	50.92	50.48	50.85	685,005	+0.31(+0.60%)
Jan 22, 2020	50.41	50.68	50.39	50.55	551,306	+0.29(+0.57%)
Jan 21, 2020	49.94	50.29	49.71	50.26	520,310	+0.37(+0.75%)
Jan 17, 2020	49.66	49.96	49.58	49.89	542,856	+0.30(+0.60%)
Jan 16, 2020	49.20	49.63	49.20	49.59	603,505	+0.54(+1.11%)
Jan 15, 2020	48.35	49.11	48.35	49.05	790,117	+0.70(+1.46%)
Jan 14, 2020	48.23	48.36	47.97	48.34	532,818	+0.17(+0.35%)
Jan 13, 2020	47.54	48.24	47.41	48.17	785,548	+0.62(+1.30%)
Jan 10, 2020	47.28	47.65	47.21	47.56	702,707	+0.36(+0.75%)
Jan 09, 2020	46.83	47.29	46.70	47.20	567,097	+0.38(+0.82%)
Jan 08, 2020	46.31	46.94	46.31	46.82	806,906	+0.02(+0.04%)
Jan 07, 2020	46.76	46.84	46.39	46.80	595,727	+0.19(+0.40%)
Jan 06, 2020	46.39	46.83	46.38	46.61	395,988	+0.14(+0.31%)
Jan 03, 2020	46.65	46.81	46.42	46.47	565,608	-0.09(-0.20%)
Jan 02, 2020	47.42	47.45	46.27	46.56	416,860	-0.76(-1.61%)
Dec 31, 2019	47.30	47.55	47.16	47.33	721,805	-0.02(-0.04%)
Dec 30, 2019	47.00	47.36	46.96	47.34	478,464	+0.23(+0.49%)
Dec 27, 2019	47.04	47.17	46.91	47.11	309,328	+0.07(+0.14%)
Dec 26, 2019	47.05	47.19	46.71	47.05	510,932	-0.07(-0.14%)
Dec 24, 2019	47.19	47.19	46.84	47.11	171,757	-0.05(-0.10%)
Dec 23, 2019	47.89	47.89	46.98	47.16	503,439	-0.71(-1.48%)
Dec 20, 2019	47.51	48.10	47.41	47.87	1,007,886	+0.40(+0.83%)
Dec 19, 2019	47.40	47.60	47.23	47.47	429,862	+0.01(+0.02%)
Dec 18, 2019	47.25	47.50	46.97	47.46	668,697	+0.38(+0.81%)
Dec 17, 2019	46.87	47.26	46.67	47.08	701,864	+0.22(+0.47%)
Dec 16, 2019	46.08	46.93	45.89	46.87	785,207	+0.80(+1.74%)
Dec 13, 2019	45.97	46.11	45.80	46.07	805,264	+0.03(+0.07%)
Dec 12, 2019	46.41	46.60	45.93	46.03	740,323	-0.42(-0.91%)
Dec 11, 2019	46.44	46.66	46.19	46.45	781,393	+0.03(+0.05%)
Dec 10, 2019	46.42	46.59	46.30	46.43	586,262	+0.01(+0.02%)
Dec 09, 2019	46.68	46.68	46.31	46.42	479,839	-0.19(-0.42%)
Dec 06, 2019	46.71	47.05	46.59	46.61	436,343	-0.13(-0.29%)
Dec 05, 2019	46.53	46.76	46.42	46.75	466,818	+0.12(+0.25%)
Dec 04, 2019	46.27	46.73	46.27	46.63	551,739	+0.26(+0.56%)
Dec 03, 2019	46.53	46.55	46.23	46.37	571,024	+0.01(+0.02%)
Dec 02, 2019	46.54	46.71	46.29	46.36	632,728	-0.40(-0.86%)
Nov 29, 2019	46.89	47.16	46.70	46.76	282,151	-0.11(-0.23%)
Nov 27, 2019	46.94	47.05	46.55	46.87	516,347	+0.01(+0.02%)
Nov 26, 2019	46.59	46.97	46.50	46.87	600,318	+0.27(+0.58%)
Nov 25, 2019	46.75	46.89	46.47	46.60	640,647	-0.14(-0.31%)
Nov 22, 2019	46.94	46.94	46.44	46.74	903,073	-0.04(-0.09%)
Nov 21, 2019	47.02	47.09	46.54	46.78	681,348	-0.15(-0.32%)
Nov 20, 2019	46.41	46.97	46.41	46.93	501,836	+0.46(+1.00%)
Nov 19, 2019	46.55	46.85	46.39	46.47	376,838	-0.09(-0.20%)
Nov 18, 2019	46.80	47.19	46.47	46.56	461,713	-0.19(-0.40%)
Nov 15, 2019	46.94	47.11	46.47	46.75	515,160	-0.24(-0.50%)
Nov 14, 2019	46.92	47.30	46.76	46.98	552,091	+0.20(+0.43%)
Nov 13, 2019	46.17	47.10	46.16	46.78	696,906	+0.72(+1.57%)
Nov 12, 2019	45.85	46.16	45.69	46.06	848,314	+0.25(+0.55%)
Nov 11, 2019	46.01	46.23	45.78	45.80	388,574	-0.31(-0.68%)
Nov 08, 2019	46.15	46.25	45.77	46.12	662,349	-0.09(-0.20%)
Nov 07, 2019	46.83	47.00	45.79	46.21	1,018,241	-0.81(-1.72%)
Nov 06, 2019	46.87	47.23	46.82	47.02	575,446	+0.17(+0.36%)
Nov 05, 2019	47.51	47.75	46.72	46.85	669,993	-0.88(-1.84%)
Nov 04, 2019	48.79	48.79	47.48	47.73	844,541	-0.98(-2.01%)

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.