Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	45.34	45.42	44.44	44.47	2,928,438	-1.24(-2.72%)
Jan 30, 2020	45.27	45.74	45.00	45.71	1,383,745	-0.04(-0.09%)
Jan 29, 2020	46.94	46.94	45.53	45.75	1,950,503	+0.53(+1.17%)
Jan 28, 2020	44.94	45.63	44.74	45.22	1,911,333	+0.79(+1.78%)
Jan 27, 2020	44.59	45.06	44.34	44.43	1,370,283	-1.22(-2.67%)
Jan 24, 2020	46.47	46.47	45.35	45.65	1,412,599	-0.81(-1.75%)
Jan 23, 2020	46.49	46.67	45.59	46.47	1,278,614	-0.24(-0.50%)
Jan 22, 2020	46.90	47.15	46.67	46.70	1,208,323	-0.00(-0.01%)
Jan 21, 2020	47.55	47.71	46.58	46.71	1,915,609	-1.23(-2.57%)
Jan 17, 2020	47.11	48.00	47.11	47.94	2,200,764	+0.82(+1.75%)
Jan 16, 2020	46.79	47.34	46.71	47.11	1,697,565	+0.75(+1.61%)
Jan 15, 2020	46.68	46.76	46.22	46.37	1,910,890	-0.45(-0.97%)
Jan 14, 2020	47.10	47.28	46.71	46.82	2,028,883	-0.25(-0.54%)
Jan 13, 2020	46.89	47.20	46.76	47.07	1,691,914	+0.29(+0.63%)
Jan 10, 2020	47.23	47.43	46.76	46.78	1,336,033	-0.40(-0.85%)
Jan 09, 2020	46.95	47.22	46.71	47.18	1,125,566	+0.50(+1.06%)
Jan 08, 2020	46.43	47.07	46.36	46.68	1,401,456	+0.20(+0.43%)
Jan 07, 2020	46.10	46.73	45.68	46.48	1,033,958	+0.29(+0.64%)
Jan 06, 2020	45.65	46.21	45.51	46.19	1,014,146	+0.08(+0.16%)
Jan 03, 2020	45.90	46.24	45.54	46.11	1,067,160	-0.69(-1.47%)
Jan 02, 2020	46.55	46.94	46.27	46.80	1,386,672	+0.61(+1.33%)
Dec 31, 2019	45.81	46.28	45.81	46.19	802,453	+0.29(+0.64%)
Dec 30, 2019	46.15	46.15	45.84	45.90	601,907	-0.09(-0.20%)
Dec 27, 2019	46.06	46.25	45.74	45.99	817,219	-0.18(-0.38%)
Dec 26, 2019	46.01	46.31	45.86	46.16	491,623	+0.21(+0.46%)
Dec 24, 2019	46.21	46.30	45.85	45.95	300,548	-0.06(-0.13%)
Dec 23, 2019	46.21	46.21	45.79	46.01	874,534	-0.22(-0.47%)
Dec 20, 2019	46.60	46.93	45.89	46.23	3,244,824	-0.04(-0.09%)
Dec 19, 2019	46.09	46.34	45.77	46.27	1,210,578	+0.30(+0.66%)
Dec 18, 2019	46.05	46.45	45.83	45.97	1,332,348	+0.07(+0.15%)
Dec 17, 2019	45.69	46.12	45.55	45.90	1,034,099	+0.24(+0.51%)
Dec 16, 2019	45.95	46.21	45.60	45.67	1,252,310	+0.08(+0.17%)
Dec 13, 2019	45.83	46.31	45.32	45.59	1,246,250	-0.47(-1.03%)
Dec 12, 2019	45.03	46.20	44.90	46.07	1,336,454	+1.12(+2.49%)
Dec 11, 2019	44.47	45.16	44.29	44.95	1,307,517	+0.24(+0.53%)
Dec 10, 2019	44.81	45.05	44.61	44.71	1,111,143	-0.01(-0.02%)
Dec 09, 2019	44.95	45.14	44.65	44.72	891,896	-0.34(-0.76%)
Dec 06, 2019	45.16	45.32	44.84	45.06	941,296	+0.73(+1.65%)
Dec 05, 2019	44.34	44.65	44.11	44.33	1,416,311	-0.01(-0.02%)
Dec 04, 2019	44.07	44.80	44.01	44.34	910,134	+0.38(+0.86%)
Dec 03, 2019	44.42	45.10	43.81	43.96	1,373,626	-1.26(-2.79%)
Dec 02, 2019	45.88	46.23	45.17	45.22	1,122,451	-0.59(-1.28%)
Nov 29, 2019	45.90	46.07	45.71	45.81	563,255	-0.09(-0.20%)
Nov 27, 2019	45.46	45.94	45.46	45.90	934,790	+0.47(+1.04%)
Nov 26, 2019	45.34	45.56	45.10	45.43	1,021,137	-0.17(-0.38%)
Nov 25, 2019	45.38	45.74	45.23	45.60	1,155,242	+0.19(+0.42%)
Nov 22, 2019	45.43	45.92	45.30	45.41	822,211	+0.23(+0.52%)
Nov 21, 2019	45.20	45.40	44.93	45.18	883,034	+0.05(+0.11%)
Nov 20, 2019	45.17	45.37	44.64	45.13	883,402	-0.42(-0.93%)
Nov 19, 2019	45.45	45.84	45.31	45.55	1,140,519	+0.42(+0.94%)
Nov 18, 2019	45.17	45.27	44.59	45.13	758,568	-0.28(-0.62%)
Nov 15, 2019	45.66	45.76	45.18	45.41	1,179,192	+0.02(+0.06%)
Nov 14, 2019	45.12	45.52	45.07	45.39	830,794	+0.16(+0.35%)
Nov 13, 2019	45.94	45.94	45.20	45.23	1,001,121	-1.22(-2.63%)
Nov 12, 2019	46.10	46.63	45.99	46.45	1,181,717	+0.26(+0.56%)
Nov 11, 2019	45.51	46.47	45.51	46.19	986,018	+0.22(+0.47%)
Nov 08, 2019	46.36	46.41	45.27	45.98	1,425,760	-0.47(-1.00%)
Nov 07, 2019	47.12	47.42	46.33	46.44	1,703,912	-0.37(-0.80%)
Nov 06, 2019	46.83	47.04	46.48	46.82	1,512,041	+0.03(+0.07%)
Nov 05, 2019	46.13	46.89	46.07	46.78	1,692,330	+0.71(+1.54%)
Nov 04, 2019	45.87	46.11	45.74	46.07	1,170,409	+0.72(+1.59%)

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.