Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	36.02	36.23	35.84	36.04	2,292,418	-0.36(-0.98%)
Jan 30, 2020	35.83	36.47	35.70	36.40	2,195,937	+0.37(+1.02%)
Jan 29, 2020	35.93	36.54	35.86	36.03	2,138,008	+0.29(+0.80%)
Jan 28, 2020	35.56	35.93	35.12	35.74	2,650,587	+0.47(+1.34%)
Jan 27, 2020	35.72	36.01	35.19	35.27	2,943,721	-1.35(-3.69%)
Jan 24, 2020	38.01	38.02	36.60	36.62	2,798,268	-1.40(-3.69%)
Jan 23, 2020	37.61	38.19	36.94	38.03	3,323,219	-0.19(-0.49%)
Jan 22, 2020	39.38	39.65	37.51	38.21	6,055,096	-1.38(-3.48%)
Jan 21, 2020	41.03	41.03	39.56	39.59	2,440,053	-1.69(-4.10%)
Jan 17, 2020	41.12	41.45	40.69	41.28	3,209,453	+0.22(+0.54%)
Jan 16, 2020	40.69	41.10	40.34	41.06	1,423,355	+0.21(+0.53%)
Jan 15, 2020	40.55	41.22	40.53	40.84	1,417,393	+0.21(+0.51%)
Jan 14, 2020	40.46	41.16	40.46	40.64	1,408,062	+0.07(+0.18%)
Jan 13, 2020	40.18	40.65	39.82	40.57	1,677,439	+0.51(+1.27%)
Jan 10, 2020	40.71	40.95	39.94	40.06	2,466,325	-0.72(-1.76%)
Jan 09, 2020	41.10	41.13	40.08	40.77	1,969,934	-0.20(-0.48%)
Jan 08, 2020	40.59	41.09	40.28	40.97	2,371,074	+0.19(+0.46%)
Jan 07, 2020	40.92	41.53	40.76	40.78	2,173,581	-0.38(-0.91%)
Jan 06, 2020	40.93	41.35	40.28	41.16	2,551,901	-0.07(-0.17%)
Jan 03, 2020	41.49	42.24	41.13	41.23	2,625,926	-0.29(-0.69%)
Jan 02, 2020	43.12	43.12	41.18	41.52	2,965,672	-1.20(-2.81%)
Dec 31, 2019	42.23	42.77	42.20	42.71	1,135,982	+0.34(+0.80%)
Dec 30, 2019	42.76	42.82	42.30	42.37	1,090,211	-0.17(-0.40%)
Dec 27, 2019	43.73	43.73	42.54	42.54	1,459,990	-0.81(-1.88%)
Dec 26, 2019	42.89	43.40	42.88	43.36	976,067	+0.47(+1.08%)
Dec 24, 2019	42.67	43.14	42.67	42.89	328,366	+0.17(+0.40%)
Dec 23, 2019	43.07	43.23	42.45	42.72	1,673,063	-0.47(-1.10%)
Dec 20, 2019	41.75	43.40	41.54	43.20	6,716,090	+1.70(+4.10%)
Dec 19, 2019	41.42	41.83	41.20	41.50	2,238,360	-0.13(-0.32%)
Dec 18, 2019	41.90	41.91	40.84	41.63	3,281,804	-0.35(-0.83%)
Dec 17, 2019	41.95	42.26	41.66	41.98	2,707,581	+0.04(+0.09%)
Dec 16, 2019	41.02	42.33	40.92	41.95	2,941,554	+1.56(+3.85%)
Dec 13, 2019	40.62	41.07	40.07	40.39	2,728,862	-0.23(-0.57%)
Dec 12, 2019	39.76	40.96	39.55	40.62	3,317,987	+0.75(+1.88%)
Dec 11, 2019	39.31	40.35	39.22	39.87	3,169,481	+0.48(+1.23%)
Dec 10, 2019	39.68	39.86	39.07	39.39	2,432,450	-1.23(-3.04%)
Dec 09, 2019	40.76	40.97	40.34	40.62	1,840,326	+0.05(+0.13%)
Dec 06, 2019	40.16	40.76	40.05	40.57	2,521,202	+0.80(+2.00%)
Dec 05, 2019	40.24	40.34	39.60	39.77	1,522,005	-0.29(-0.71%)
Dec 04, 2019	40.44	41.02	40.05	40.06	1,574,039	-0.16(-0.40%)
Dec 03, 2019	40.29	40.53	39.67	40.22	1,649,831	-0.66(-1.62%)
Dec 02, 2019	41.24	41.36	40.73	40.88	1,884,859	-0.47(-1.13%)
Nov 29, 2019	40.78	41.44	40.78	41.35	870,651	+0.50(+1.23%)
Nov 27, 2019	40.90	41.15	40.54	40.84	1,829,263	-0.06(-0.15%)
Nov 26, 2019	41.47	41.49	40.73	40.91	1,875,117	-0.51(-1.23%)
Nov 25, 2019	40.73	41.44	40.67	41.42	2,027,128	+1.20(+2.98%)
Nov 22, 2019	40.76	40.99	40.02	40.22	1,766,898	-0.40(-0.99%)
Nov 21, 2019	40.37	40.88	40.06	40.62	2,085,670	+0.27(+0.67%)
Nov 20, 2019	40.76	41.06	40.32	40.35	1,890,092	-0.59(-1.44%)
Nov 19, 2019	40.67	41.17	40.47	40.94	2,016,155	+0.56(+1.40%)
Nov 18, 2019	40.83	41.01	40.10	40.38	1,588,811	-0.72(-1.74%)
Nov 15, 2019	41.75	41.96	41.04	41.09	1,398,631	-0.38(-0.93%)
Nov 14, 2019	41.01	41.56	40.93	41.48	1,944,202	-0.16(-0.39%)
Nov 13, 2019	42.17	42.17	41.10	41.64	2,036,718	-0.95(-2.23%)
Nov 12, 2019	41.37	42.70	41.19	42.59	3,251,711	+1.30(+3.14%)
Nov 11, 2019	41.13	41.37	40.58	41.29	1,081,886	-0.16(-0.39%)
Nov 08, 2019	41.27	41.69	40.69	41.45	2,038,242	+0.00(+0.00%)
Nov 07, 2019	41.54	41.77	41.10	41.45	1,324,449	+0.21(+0.52%)
Nov 06, 2019	42.38	42.73	41.24	41.24	1,833,257	-1.19(-2.81%)
Nov 05, 2019	42.25	43.02	42.09	42.43	2,866,186	+0.10(+0.23%)
Nov 04, 2019	41.58	42.55	41.41	42.33	2,893,565	+1.20(+2.92%)

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.