Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.15	41.33	40.76	40.91	3,031,713	-0.36(-0.87%)
Jan 30, 2020	40.91	41.45	40.82	41.27	3,467,944	+0.09(+0.22%)
Jan 29, 2020	40.79	41.39	40.76	41.18	4,780,567	+0.48(+1.18%)
Jan 28, 2020	40.52	40.97	40.37	40.70	4,060,918	+0.30(+0.74%)
Jan 27, 2020	40.22	40.73	40.07	40.40	10,210,325	-0.30(-0.74%)
Jan 24, 2020	41.09	41.21	40.43	40.70	5,835,240	-0.42(-1.02%)
Jan 23, 2020	40.67	41.27	40.67	41.12	3,854,425	+0.03(+0.07%)
Jan 22, 2020	40.85	41.21	40.84	41.09	3,622,952	+0.33(+0.81%)
Jan 21, 2020	41.24	41.39	40.73	40.76	7,797,201	-0.54(-1.30%)
Jan 17, 2020	41.15	41.45	41.03	41.30	6,281,355	+0.12(+0.29%)
Jan 16, 2020	40.73	41.21	40.61	41.18	3,823,958	+0.60(+1.48%)
Jan 15, 2020	40.58	40.94	40.52	40.58	3,371,088	-0.03(-0.07%)
Jan 14, 2020	40.79	40.85	40.52	40.61	4,882,097	-0.12(-0.29%)
Jan 13, 2020	40.61	40.82	40.43	40.73	2,168,274	+0.21(+0.52%)
Jan 10, 2020	40.88	40.91	40.43	40.52	4,161,618	-0.30(-0.73%)
Jan 09, 2020	40.82	40.97	40.70	40.82	6,449,054	+0.00(+0.00%)
Jan 08, 2020	40.55	40.97	40.49	40.82	4,066,124	+0.24(+0.59%)
Jan 07, 2020	40.46	40.73	40.33	40.58	10,020,005	+0.06(+0.15%)
Jan 06, 2020	40.22	40.61	39.98	40.52	5,800,525	+0.22(+0.56%)
Jan 03, 2020	40.28	40.67	40.10	40.30	6,151,540	-0.40(-0.99%)
Jan 02, 2020	40.76	40.97	40.67	40.70	3,665,895	+0.00(+0.00%)
Dec 31, 2019	40.46	40.85	40.46	40.70	1,568,835	+0.18(+0.44%)
Dec 30, 2019	40.76	40.85	40.46	40.52	2,471,370	-0.22(-0.55%)
Dec 27, 2019	40.79	40.82	40.49	40.75	4,223,835	+0.04(+0.11%)
Dec 26, 2019	40.73	40.73	40.49	40.70	4,846,833	+0.00(+0.00%)
Dec 24, 2019	40.67	40.70	40.52	40.70	3,582,615	+0.06(+0.15%)
Dec 23, 2019	40.28	40.70	40.22	40.64	2,171,976	+0.36(+0.89%)
Dec 20, 2019	40.40	40.49	40.10	40.28	5,160,539	-0.03(-0.07%)
Dec 19, 2019	40.10	40.40	40.10	40.31	2,346,010	+0.24(+0.60%)
Dec 18, 2019	39.98	40.25	39.89	40.07	2,580,748	+0.09(+0.22%)
Dec 17, 2019	39.65	40.07	39.56	39.98	12,618,965	+0.33(+0.83%)
Dec 16, 2019	39.95	39.95	39.53	39.65	6,514,272	+0.21(+0.53%)
Dec 13, 2019	39.32	39.71	39.25	39.44	4,963,093	-0.03(-0.08%)
Dec 12, 2019	39.00	39.50	38.94	39.47	2,815,845	+0.51(+1.31%)
Dec 11, 2019	38.94	39.16	38.77	38.97	5,265,777	+0.00(+0.00%)
Dec 10, 2019	38.85	38.97	38.73	38.97	6,412,262	+0.15(+0.39%)
Dec 09, 2019	38.88	39.00	38.67	38.82	6,765,903	-0.21(-0.54%)
Dec 06, 2019	38.67	39.10	38.61	39.03	3,878,532	+0.48(+1.24%)
Dec 05, 2019	38.76	38.79	38.52	38.55	6,326,615	-0.15(-0.39%)
Dec 04, 2019	38.67	38.82	38.67	38.70	6,256,538	-0.06(-0.15%)
Dec 03, 2019	38.46	38.82	38.40	38.76	3,761,904	+0.06(+0.15%)
Dec 02, 2019	39.14	39.14	38.70	38.70	2,535,425	-0.33(-0.84%)
Nov 29, 2019	39.06	39.29	38.94	39.03	980,810	-0.06(-0.15%)
Nov 27, 2019	39.17	39.19	39.00	39.09	1,399,992	-0.06(-0.15%)
Nov 26, 2019	39.20	39.29	39.06	39.14	2,116,086	-0.03(-0.08%)
Nov 25, 2019	39.12	39.26	39.03	39.17	1,458,729	+0.27(+0.69%)
Nov 22, 2019	39.03	39.09	38.76	38.91	2,193,014	+0.03(+0.08%)
Nov 21, 2019	39.06	39.12	38.82	38.88	2,447,167	-0.21(-0.54%)
Nov 20, 2019	38.91	39.29	38.77	39.09	3,175,328	+0.00(+0.00%)
Nov 19, 2019	38.97	39.26	38.97	39.09	2,035,907	+0.03(+0.08%)
Nov 18, 2019	38.88	39.12	38.73	39.06	5,124,147	+0.27(+0.69%)
Nov 15, 2019	38.55	38.79	38.40	38.79	2,408,904	+0.31(+0.82%)
Nov 14, 2019	38.13	38.52	38.13	38.47	1,658,456	+0.28(+0.74%)
Nov 13, 2019	38.07	38.43	38.04	38.19	1,795,448	-0.15(-0.39%)
Nov 12, 2019	38.46	38.67	38.22	38.34	2,320,478	-0.09(-0.23%)
Nov 11, 2019	37.98	38.49	37.90	38.43	1,318,977	+0.37(+0.98%)
Nov 08, 2019	37.92	38.40	37.92	38.05	2,469,183	-0.10(-0.27%)
Nov 07, 2019	37.20	38.22	37.11	38.16	6,343,801	+0.99(+2.66%)
Nov 06, 2019	36.93	37.20	36.87	37.17	3,124,081	+0.30(+0.81%)
Nov 05, 2019	37.05	37.14	36.84	36.87	4,297,326	-0.18(-0.48%)
Nov 04, 2019	36.96	37.23	36.93	37.05	5,288,835	+0.09(+0.24%)

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.