Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	45.50	45.55	44.59	44.81	2,696,400	-1.09(-2.37%)
Jan 30, 2020	45.41	45.95	45.30	45.90	1,675,781	-0.21(-0.46%)
Jan 29, 2020	45.76	46.58	45.49	46.11	3,546,615	+0.54(+1.18%)
Jan 28, 2020	44.67	45.62	44.17	45.57	2,199,669	+1.01(+2.27%)
Jan 27, 2020	43.74	44.96	43.63	44.56	2,299,713	-0.82(-1.81%)
Jan 24, 2020	45.20	45.63	44.95	45.38	2,106,600	+0.48(+1.07%)
Jan 23, 2020	45.04	45.60	44.42	44.90	1,683,845	-0.45(-1.00%)
Jan 22, 2020	44.26	45.77	44.24	45.35	2,425,631	+0.30(+0.68%)
Jan 21, 2020	45.01	45.16	44.58	45.05	2,243,877	-0.35(-0.77%)
Jan 17, 2020	44.63	45.46	44.34	45.40	3,327,500	+1.27(+2.88%)
Jan 16, 2020	44.78	44.82	43.64	44.13	2,612,973	+0.90(+2.08%)
Jan 15, 2020	43.80	43.98	43.19	43.23	1,549,254	-0.30(-0.69%)
Jan 14, 2020	44.30	44.67	43.23	43.53	1,610,223	-0.77(-1.74%)
Jan 13, 2020	44.46	44.46	43.87	44.30	1,932,827	+0.24(+0.54%)
Jan 10, 2020	44.70	44.83	43.81	44.06	1,392,600	-0.48(-1.08%)
Jan 09, 2020	44.41	44.77	44.14	44.54	2,161,352	+0.77(+1.76%)
Jan 08, 2020	43.36	44.06	43.27	43.77	1,335,918	+0.60(+1.39%)
Jan 07, 2020	43.17	43.43	42.85	43.17	1,265,787	+0.07(+0.16%)
Jan 06, 2020	43.12	43.30	42.83	43.10	1,162,044	-0.11(-0.25%)
Jan 03, 2020	43.40	43.77	43.00	43.21	1,399,100	-0.87(-1.97%)
Jan 02, 2020	43.83	44.21	43.59	44.08	973,940	+0.59(+1.36%)
Dec 31, 2019	43.18	43.62	43.17	43.49	562,000	+0.05(+0.12%)
Dec 30, 2019	43.93	43.97	43.08	43.44	893,431	-0.46(-1.05%)
Dec 27, 2019	44.10	44.28	43.66	43.90	1,265,700	+0.17(+0.39%)
Dec 26, 2019	43.63	43.89	43.44	43.73	748,142	+0.06(+0.14%)
Dec 24, 2019	43.55	43.69	43.23	43.67	451,200	+0.09(+0.21%)
Dec 23, 2019	43.36	43.84	43.09	43.58	1,243,872	+0.42(+0.97%)
Dec 20, 2019	43.10	43.46	42.69	43.16	2,037,300	+0.44(+1.03%)
Dec 19, 2019	42.22	42.98	41.88	42.72	2,978,580	+0.76(+1.81%)
Dec 18, 2019	42.25	42.32	41.75	41.96	2,008,526	+0.02(+0.05%)
Dec 17, 2019	42.83	42.84	41.88	41.94	1,823,007	-0.90(-2.09%)
Dec 16, 2019	43.02	43.53	42.76	42.84	3,822,100	-0.41(-0.96%)
Dec 13, 2019	41.70	43.25	41.64	43.25	6,440,600	+1.50(+3.59%)
Dec 12, 2019	41.79	42.01	41.53	41.75	2,668,541	+0.29(+0.70%)
Dec 11, 2019	40.68	41.50	40.66	41.46	4,750,775	+1.00(+2.47%)
Dec 10, 2019	40.31	40.83	40.22	40.46	954,032	+0.14(+0.35%)
Dec 09, 2019	40.22	40.73	40.22	40.32	909,759	-0.14(-0.35%)
Dec 06, 2019	40.32	40.53	40.21	40.46	876,200	+0.23(+0.57%)
Dec 05, 2019	40.45	40.49	39.98	40.23	1,599,060	-0.18(-0.45%)
Dec 04, 2019	41.17	41.17	40.37	40.41	1,214,465	-0.20(-0.49%)
Dec 03, 2019	40.52	40.63	40.22	40.61	2,619,458	-0.51(-1.24%)
Dec 02, 2019	42.24	42.25	40.72	41.12	2,330,316	-0.85(-2.03%)
Nov 29, 2019	41.34	42.10	41.33	41.97	1,990,200	+0.16(+0.38%)
Nov 27, 2019	41.34	41.91	41.34	41.81	1,629,500	+0.34(+0.82%)
Nov 26, 2019	41.32	41.60	40.79	41.47	2,552,003	+0.40(+0.97%)
Nov 25, 2019	40.37	41.48	40.37	41.07	2,125,477	+0.61(+1.51%)
Nov 22, 2019	40.18	40.69	40.01	40.46	1,755,400	+0.37(+0.92%)
Nov 21, 2019	40.08	40.19	39.67	40.09	2,598,023	-0.06(-0.15%)
Nov 20, 2019	38.97	40.22	38.80	40.15	2,712,956	+0.72(+1.83%)
Nov 19, 2019	39.36	39.66	39.17	39.43	4,841,032	-0.64(-1.60%)
Nov 18, 2019	38.13	40.31	38.10	40.07	16,520,325	+4.28(+11.96%)
Nov 15, 2019	34.70	36.00	34.70	35.79	4,712,200	+1.23(+3.56%)
Nov 14, 2019	34.01	34.60	33.84	34.56	1,781,974	+0.68(+2.01%)
Nov 13, 2019	33.75	33.95	33.62	33.88	1,195,250	+0.01(+0.03%)
Nov 12, 2019	33.97	34.16	33.69	33.87	1,346,713	-0.36(-1.05%)
Nov 11, 2019	33.96	34.46	33.82	34.23	1,092,970	+0.07(+0.20%)
Nov 08, 2019	33.96	34.37	33.86	34.16	1,660,600	+0.09(+0.26%)
Nov 07, 2019	34.40	34.55	33.96	34.07	1,887,200	-0.13(-0.38%)
Nov 06, 2019	34.42	34.47	34.05	34.20	1,915,322	-0.32(-0.93%)
Nov 05, 2019	34.12	34.54	34.07	34.52	2,253,397	+0.28(+0.82%)
Nov 04, 2019	33.90	34.33	33.75	34.24	1,261,810	+0.39(+1.15%)

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.