Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.95	48.07	46.02	46.08	902,133	-2.03(-4.22%)
Jan 30, 2020	47.30	48.22	47.16	48.11	373,183	+0.12(+0.26%)
Jan 29, 2020	48.12	48.48	47.74	47.98	517,249	+0.02(+0.04%)
Jan 28, 2020	47.61	48.17	47.21	47.96	584,589	+0.71(+1.51%)
Jan 27, 2020	47.49	47.66	46.73	47.25	711,026	-1.62(-3.32%)
Jan 24, 2020	49.61	49.76	48.43	48.88	403,826	-0.65(-1.30%)
Jan 23, 2020	49.05	49.67	48.44	49.52	431,676	+0.02(+0.04%)
Jan 22, 2020	49.49	50.21	49.39	49.50	501,348	+0.24(+0.48%)
Jan 21, 2020	49.70	50.02	49.03	49.27	669,089	-0.88(-1.76%)
Jan 17, 2020	50.17	50.44	49.98	50.15	337,997	+0.03(+0.06%)
Jan 16, 2020	49.46	50.15	49.43	50.12	460,202	+0.97(+1.97%)
Jan 15, 2020	49.06	49.69	48.78	49.15	431,893	-0.02(-0.04%)
Jan 14, 2020	48.68	49.34	48.54	49.17	520,957	+0.52(+1.07%)
Jan 13, 2020	48.48	48.74	48.24	48.65	341,009	+0.32(+0.67%)
Jan 10, 2020	48.73	49.07	48.14	48.33	512,314	-0.41(-0.84%)
Jan 09, 2020	48.87	48.98	48.32	48.73	580,233	+0.20(+0.41%)
Jan 08, 2020	48.18	48.89	48.08	48.53	477,396	+0.22(+0.45%)
Jan 07, 2020	48.42	48.77	48.27	48.32	369,423	-0.28(-0.57%)
Jan 06, 2020	48.27	48.62	48.04	48.59	395,214	-0.26(-0.52%)
Jan 03, 2020	48.74	49.03	48.36	48.85	401,825	-0.71(-1.44%)
Jan 02, 2020	49.28	49.58	48.89	49.56	466,976	+0.48(+0.99%)
Dec 31, 2019	49.22	49.59	49.04	49.08	437,110	-0.14(-0.29%)
Dec 30, 2019	49.24	49.61	49.14	49.22	499,186	-0.07(-0.13%)
Dec 27, 2019	49.45	49.64	49.20	49.28	282,594	+0.05(+0.10%)
Dec 26, 2019	49.03	49.41	48.90	49.24	322,523	+0.35(+0.72%)
Dec 24, 2019	49.19	49.34	48.88	48.89	209,075	-0.28(-0.58%)
Dec 23, 2019	48.57	49.20	48.46	49.17	625,851	+0.75(+1.55%)
Dec 20, 2019	48.53	48.93	48.29	48.42	1,424,875	+0.25(+0.51%)
Dec 19, 2019	48.04	48.30	47.96	48.17	515,172	+0.13(+0.28%)
Dec 18, 2019	47.63	48.23	47.48	48.04	527,181	+0.56(+1.18%)
Dec 17, 2019	47.59	47.63	47.07	47.48	416,048	-0.12(-0.26%)
Dec 16, 2019	47.47	48.12	47.27	47.60	917,938	+0.44(+0.93%)
Dec 13, 2019	47.04	47.36	46.56	47.17	581,515	+0.10(+0.22%)
Dec 12, 2019	46.55	47.75	46.43	47.06	592,273	+0.52(+1.12%)
Dec 11, 2019	46.09	46.90	46.07	46.54	689,510	+0.63(+1.37%)
Dec 10, 2019	45.65	46.04	45.56	45.91	481,606	+0.25(+0.56%)
Dec 09, 2019	46.25	46.48	45.65	45.66	392,552	-0.71(-1.52%)
Dec 06, 2019	45.99	46.53	45.99	46.36	542,315	+0.77(+1.69%)
Dec 05, 2019	45.52	45.86	45.37	45.59	352,449	+0.13(+0.29%)
Dec 04, 2019	45.03	45.73	44.91	45.46	482,091	+0.55(+1.22%)
Dec 03, 2019	45.04	45.04	44.25	44.91	444,604	-0.60(-1.32%)
Dec 02, 2019	45.59	45.96	45.30	45.51	331,943	-0.11(-0.25%)
Nov 29, 2019	46.10	46.43	45.59	45.63	205,255	-0.73(-1.58%)
Nov 27, 2019	46.26	46.57	45.95	46.36	361,933	+0.29(+0.63%)
Nov 26, 2019	45.64	46.12	45.27	46.07	443,588	+0.59(+1.30%)
Nov 25, 2019	45.29	45.72	45.09	45.48	720,735	+0.46(+1.02%)
Nov 22, 2019	44.89	45.12	44.63	45.02	326,537	+0.30(+0.67%)
Nov 21, 2019	44.78	44.93	44.09	44.72	506,302	-0.06(-0.13%)
Nov 20, 2019	45.20	45.24	44.42	44.77	651,646	-0.67(-1.47%)
Nov 19, 2019	45.51	45.79	45.32	45.44	709,055	+0.19(+0.42%)
Nov 18, 2019	45.35	45.49	44.90	45.25	466,050	-0.17(-0.37%)
Nov 15, 2019	45.29	45.83	45.00	45.42	499,372	+0.43(+0.96%)
Nov 14, 2019	44.40	45.03	44.15	44.99	386,438	+0.58(+1.31%)
Nov 13, 2019	44.81	45.00	44.38	44.40	467,229	-0.81(-1.79%)
Nov 12, 2019	45.92	46.05	45.18	45.21	474,870	-0.65(-1.42%)
Nov 11, 2019	46.26	46.55	45.51	45.86	359,258	-0.71(-1.52%)
Nov 08, 2019	46.62	46.70	45.68	46.57	726,205	-0.09(-0.20%)
Nov 07, 2019	46.81	47.11	46.34	46.66	854,857	+0.37(+0.79%)
Nov 06, 2019	46.29	46.63	45.88	46.30	623,888	-0.02(-0.04%)
Nov 05, 2019	45.12	46.34	45.01	46.31	908,476	+1.34(+2.97%)
Nov 04, 2019	44.44	45.12	44.18	44.98	576,020	+0.86(+1.94%)

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.