Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	45.31	45.33	44.30	44.57	4,054,476	-1.17(-2.55%)
Jan 30, 2020	44.50	45.88	44.35	45.73	5,733,818	+0.81(+1.81%)
Jan 29, 2020	45.36	45.62	44.81	44.92	3,190,132	-0.16(-0.35%)
Jan 28, 2020	44.89	45.35	44.54	45.08	4,156,109	+0.62(+1.39%)
Jan 27, 2020	44.87	45.29	44.43	44.46	5,652,267	-1.70(-3.69%)
Jan 24, 2020	47.44	47.52	45.90	46.16	4,722,246	-1.25(-2.63%)
Jan 23, 2020	47.18	47.44	46.44	47.41	5,503,233	-0.05(-0.10%)
Jan 22, 2020	47.97	48.11	47.20	47.46	4,656,528	-0.45(-0.95%)
Jan 21, 2020	48.17	48.73	47.77	47.91	5,290,713	-0.74(-1.51%)
Jan 17, 2020	49.58	50.61	48.15	48.65	12,547,630	+0.84(+1.75%)
Jan 16, 2020	47.18	48.12	46.69	47.81	8,681,444	-0.04(-0.09%)
Jan 15, 2020	47.74	48.11	47.38	47.85	4,490,127	-0.19(-0.39%)
Jan 14, 2020	48.30	48.65	48.03	48.04	3,097,565	-0.32(-0.67%)
Jan 13, 2020	48.25	48.44	47.90	48.37	3,754,473	+0.23(+0.48%)
Jan 10, 2020	48.72	48.83	48.08	48.14	5,248,995	-0.72(-1.48%)
Jan 09, 2020	48.41	48.87	48.03	48.86	3,325,211	+0.84(+1.75%)
Jan 08, 2020	48.27	48.50	47.77	48.02	3,294,182	-0.25(-0.51%)
Jan 07, 2020	47.96	48.32	47.74	48.27	5,327,230	+0.66(+1.39%)
Jan 06, 2020	47.11	47.65	46.70	47.61	3,758,466	+0.72(+1.53%)
Jan 03, 2020	47.02	47.11	46.58	46.89	2,564,169	-0.70(-1.47%)
Jan 02, 2020	46.76	47.60	46.67	47.59	3,295,646	+0.98(+2.10%)
Dec 31, 2019	46.79	46.85	46.41	46.61	2,322,516	-0.15(-0.33%)
Dec 30, 2019	47.12	47.26	46.67	46.76	2,450,905	-0.14(-0.30%)
Dec 27, 2019	46.84	47.10	46.77	46.91	2,140,104	+0.16(+0.34%)
Dec 26, 2019	46.69	46.98	46.53	46.75	1,846,582	+0.12(+0.26%)
Dec 24, 2019	46.57	46.71	46.35	46.62	968,504	+0.11(+0.24%)
Dec 23, 2019	46.38	46.65	46.19	46.51	2,851,945	+0.13(+0.28%)
Dec 20, 2019	46.85	46.95	46.34	46.38	9,994,556	-0.24(-0.51%)
Dec 19, 2019	46.91	46.96	46.45	46.62	4,421,513	-0.20(-0.44%)
Dec 18, 2019	47.16	47.34	46.43	46.83	5,768,040	-0.20(-0.42%)
Dec 17, 2019	46.81	47.38	46.71	47.03	4,351,039	+0.42(+0.89%)
Dec 16, 2019	46.86	47.22	46.60	46.61	6,460,421	+0.29(+0.62%)
Dec 13, 2019	47.01	47.56	46.30	46.33	5,167,919	-0.76(-1.60%)
Dec 12, 2019	45.90	47.41	45.80	47.08	8,049,701	+1.31(+2.85%)
Dec 11, 2019	45.58	46.67	45.55	45.78	7,413,382	+0.21(+0.46%)
Dec 10, 2019	45.88	46.09	45.24	45.56	6,132,857	+0.09(+0.21%)
Dec 09, 2019	45.02	45.71	44.79	45.47	6,938,167	+0.38(+0.84%)
Dec 06, 2019	44.70	45.23	44.55	45.09	4,181,650	+0.97(+2.20%)
Dec 05, 2019	43.94	44.12	43.77	44.12	4,756,947	+0.46(+1.06%)
Dec 04, 2019	43.22	43.87	43.17	43.66	3,765,073	+0.56(+1.30%)
Dec 03, 2019	43.46	43.62	42.94	43.09	5,070,110	-1.04(-2.35%)
Dec 02, 2019	44.25	44.75	44.06	44.13	5,537,454	+0.16(+0.37%)
Nov 29, 2019	44.05	44.15	43.74	43.97	1,839,987	-0.13(-0.31%)
Nov 27, 2019	43.69	44.11	43.57	44.10	2,849,487	+0.61(+1.40%)
Nov 26, 2019	44.20	44.20	43.28	43.49	4,815,855	-0.59(-1.34%)
Nov 25, 2019	43.18	44.16	43.18	44.08	4,044,004	+0.81(+1.87%)
Nov 22, 2019	42.80	43.60	42.74	43.28	4,152,270	+0.53(+1.25%)
Nov 21, 2019	42.95	43.08	42.32	42.74	4,790,161	+0.00(+0.00%)
Nov 20, 2019	42.48	42.88	42.34	42.74	3,688,661	-0.22(-0.52%)
Nov 19, 2019	42.97	43.30	42.77	42.97	4,957,408	-0.01(-0.01%)
Nov 18, 2019	42.50	42.98	42.26	42.97	4,245,568	+0.50(+1.19%)
Nov 15, 2019	42.52	42.59	42.19	42.47	3,224,931	+0.17(+0.40%)
Nov 14, 2019	42.48	42.57	42.13	42.30	2,554,409	-0.26(-0.62%)
Nov 13, 2019	42.51	42.63	42.01	42.56	5,033,908	-0.42(-0.97%)
Nov 12, 2019	42.73	43.36	42.57	42.98	8,446,243	+0.25(+0.58%)
Nov 11, 2019	42.30	42.97	42.30	42.73	3,719,289	-0.06(-0.15%)
Nov 08, 2019	42.47	43.00	42.20	42.80	4,121,695	+0.26(+0.61%)
Nov 07, 2019	41.98	42.78	41.79	42.54	7,485,518	+0.98(+2.35%)
Nov 06, 2019	41.62	41.64	40.86	41.56	3,654,257	+0.43(+1.04%)
Nov 05, 2019	41.54	42.15	41.12	41.13	5,078,794	-0.35(-0.85%)
Nov 04, 2019	40.30	41.51	40.27	41.48	4,630,754	+1.81(+4.58%)

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.