Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.03	47.16	47.03	47.14	28,386	+0.17(+0.35%)
Jan 30, 2020	46.96	47.06	46.96	46.97	36,770	-0.03(-0.06%)
Jan 29, 2020	46.96	47.01	46.92	47.00	43,637	+0.13(+0.29%)
Jan 28, 2020	46.90	46.92	46.84	46.87	442,149	-0.08(-0.17%)
Jan 27, 2020	46.89	46.96	46.87	46.95	43,925	+0.07(+0.15%)
Jan 24, 2020	46.86	46.90	46.83	46.88	27,018	+0.10(+0.20%)
Jan 23, 2020	46.75	46.83	46.73	46.78	47,502	+0.06(+0.13%)
Jan 22, 2020	46.74	46.76	46.69	46.72	42,238	+0.04(+0.08%)
Jan 21, 2020	46.60	46.69	46.57	46.68	14,188	+0.16(+0.34%)
Jan 17, 2020	46.39	46.53	46.39	46.53	16,986	+0.05(+0.12%)
Jan 16, 2020	46.47	46.50	46.40	46.47	10,143	+0.02(+0.04%)
Jan 15, 2020	46.46	46.46	46.39	46.45	24,162	+0.12(+0.26%)
Jan 14, 2020	46.31	46.35	46.25	46.33	11,971	+0.02(+0.04%)
Jan 13, 2020	46.27	46.34	46.27	46.32	20,073	-0.06(-0.13%)
Jan 10, 2020	46.29	46.39	46.29	46.38	33,858	+0.15(+0.31%)
Jan 09, 2020	46.05	46.24	46.04	46.23	46,498	+0.14(+0.31%)
Jan 08, 2020	46.19	46.21	46.00	46.09	69,635	-0.05(-0.11%)
Jan 07, 2020	46.18	46.25	46.13	46.14	16,296	-0.15(-0.32%)
Jan 06, 2020	46.39	46.41	46.23	46.29	36,834	-0.08(-0.17%)
Jan 03, 2020	46.27	46.42	46.27	46.37	116,280	+0.11(+0.25%)
Jan 02, 2020	46.27	46.34	46.20	46.25	141,657	+0.11(+0.25%)
Dec 31, 2019	46.16	46.21	46.09	46.14	80,712	-0.10(-0.22%)
Dec 30, 2019	46.13	46.25	46.09	46.24	22,856	-0.04(-0.08%)
Dec 27, 2019	46.26	46.30	46.23	46.28	35,340	+0.09(+0.20%)
Dec 26, 2019	46.12	46.18	46.11	46.18	21,213	+0.08(+0.18%)
Dec 24, 2019	45.95	46.13	45.95	46.10	20,916	+0.06(+0.13%)
Dec 23, 2019	46.11	46.11	45.98	46.04	19,052	-0.04(-0.08%)
Dec 20, 2019	46.02	46.09	46.02	46.07	78,522	+0.00(+0.01%)
Dec 19, 2019	45.96	46.13	45.96	46.07	109,450	+0.06(+0.12%)
Dec 18, 2019	46.00	46.04	45.97	46.01	61,066	-0.07(-0.15%)
Dec 17, 2019	46.10	46.10	46.03	46.08	21,203	+0.04(+0.09%)
Dec 16, 2019	46.12	46.12	46.01	46.04	33,984	-0.09(-0.20%)
Dec 13, 2019	45.99	46.16	45.93	46.13	23,773	+0.31(+0.67%)
Dec 12, 2019	45.99	46.00	45.77	45.83	55,681	-0.30(-0.64%)
Dec 11, 2019	45.99	46.18	45.99	46.13	23,194	+0.17(+0.36%)
Dec 10, 2019	45.91	45.99	45.91	45.96	37,355	+0.00(+0.00%)
Dec 09, 2019	46.05	46.05	45.95	45.96	19,942	+0.02(+0.03%)
Dec 06, 2019	45.83	45.98	45.83	45.94	49,490	-0.04(-0.08%)
Dec 05, 2019	45.84	45.98	45.84	45.98	40,702	-0.02(-0.04%)
Dec 04, 2019	46.04	46.04	45.87	45.99	38,540	-0.04(-0.09%)
Dec 03, 2019	45.94	46.12	45.94	46.04	154,176	+0.28(+0.61%)
Dec 02, 2019	45.74	45.77	45.68	45.76	45,583	-0.20(-0.43%)
Nov 29, 2019	46.02	46.02	45.91	45.96	9,854	-0.04(-0.09%)
Nov 27, 2019	45.94	46.02	45.94	46.00	31,512	-0.02(-0.04%)
Nov 26, 2019	45.95	46.03	45.95	46.02	19,788	+0.12(+0.27%)
Nov 25, 2019	45.86	45.91	45.86	45.89	31,322	+0.09(+0.19%)
Nov 22, 2019	45.75	45.81	45.74	45.81	251,299	+0.11(+0.24%)
Nov 21, 2019	45.74	45.75	45.66	45.69	30,396	-0.13(-0.28%)
Nov 20, 2019	45.81	45.84	45.76	45.82	19,660	+0.08(+0.17%)
Nov 19, 2019	45.69	45.75	45.69	45.75	26,448	+0.12(+0.26%)
Nov 18, 2019	45.62	45.72	45.62	45.63	23,503	+0.01(+0.03%)
Nov 15, 2019	45.60	45.63	45.60	45.61	63,254	+0.00(+0.00%)
Nov 14, 2019	45.61	45.65	45.59	45.61	24,542	+0.17(+0.38%)
Nov 13, 2019	45.48	45.48	45.40	45.44	50,961	+0.09(+0.19%)
Nov 12, 2019	45.30	45.36	45.26	45.35	48,138	+0.06(+0.13%)
Nov 11, 2019	45.31	45.35	45.25	45.29	15,027	+0.02(+0.05%)
Nov 08, 2019	45.33	45.40	45.23	45.27	32,543	-0.06(-0.13%)
Nov 07, 2019	45.42	45.42	45.23	45.32	29,595	-0.25(-0.55%)
Nov 06, 2019	45.54	45.61	45.51	45.57	13,925	+0.14(+0.31%)
Nov 05, 2019	45.47	45.47	45.38	45.43	19,271	-0.22(-0.48%)
Nov 04, 2019	45.62	45.67	45.58	45.65	99,228	-0.13(-0.28%)

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.