Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	42.31	42.33	41.94	41.94	900	-0.79(-1.85%)
Jan 30, 2020	42.59	42.73	42.30	42.73	4,763	-0.08(-0.18%)
Jan 29, 2020	43.03	43.03	42.81	42.81	1,344	-0.30(-0.70%)
Jan 28, 2020	42.87	43.24	42.82	43.11	8,302	+0.44(+1.03%)
Jan 27, 2020	42.66	42.87	42.63	42.67	19,684	-0.67(-1.54%)
Jan 24, 2020	43.81	43.81	43.17	43.34	3,200	-0.45(-1.03%)
Jan 23, 2020	43.52	43.79	43.44	43.79	18,812	+0.14(+0.32%)
Jan 22, 2020	43.84	43.87	43.62	43.65	38,353	+0.02(+0.04%)
Jan 21, 2020	43.54	43.72	43.54	43.63	5,675	-0.17(-0.39%)
Jan 17, 2020	43.78	43.80	43.75	43.80	1,200	+0.08(+0.17%)
Jan 16, 2020	43.61	43.73	43.58	43.72	1,866	+0.37(+0.85%)
Jan 15, 2020	43.45	43.45	43.35	43.35	2,284	-0.02(-0.04%)
Jan 14, 2020	43.30	43.39	43.25	43.37	2,730	+0.11(+0.25%)
Jan 13, 2020	43.17	43.27	43.08	43.26	23,097	+0.16(+0.37%)
Jan 10, 2020	43.31	43.31	43.10	43.10	9,300	+0.01(+0.02%)
Jan 09, 2020	43.07	43.09	43.01	43.09	3,812	+0.09(+0.21%)
Jan 08, 2020	42.99	43.13	42.83	43.00	6,053	+0.14(+0.33%)
Jan 07, 2020	42.97	42.97	42.84	42.86	2,325	-0.01(-0.03%)
Jan 06, 2020	42.53	42.90	42.53	42.87	4,009	+0.00(+0.00%)
Jan 03, 2020	42.82	42.94	42.82	42.87	2,000	-0.27(-0.63%)
Jan 02, 2020	43.31	43.31	42.95	43.14	22,436	-0.04(-0.09%)
Dec 31, 2019	43.04	43.18	43.04	43.18	7,900	+0.14(+0.33%)
Dec 30, 2019	43.05	43.17	43.04	43.04	2,360	-0.13(-0.31%)
Dec 27, 2019	43.27	43.27	43.17	43.17	6,200	-0.02(-0.04%)
Dec 26, 2019	43.23	43.24	43.15	43.19	4,659	+0.06(+0.14%)
Dec 24, 2019	43.20	43.20	43.13	43.13	5,400	-0.01(-0.03%)
Dec 23, 2019	43.20	43.22	43.14	43.14	3,996	-0.30(-0.70%)
Dec 20, 2019	43.33	43.48	43.33	43.44	5,000	+0.31(+0.72%)
Dec 19, 2019	43.12	43.22	43.11	43.13	22,385	+0.06(+0.13%)
Dec 18, 2019	43.02	43.11	43.02	43.08	4,616	+0.07(+0.17%)
Dec 17, 2019	43.08	43.08	43.01	43.01	4,870	-0.03(-0.07%)
Dec 16, 2019	42.96	43.12	42.96	43.03	18,818	+0.35(+0.82%)
Dec 13, 2019	42.91	42.91	42.64	42.69	5,700	-0.14(-0.32%)
Dec 12, 2019	42.87	42.87	42.64	42.82	15,509	+0.39(+0.92%)
Dec 11, 2019	42.61	42.61	42.39	42.43	7,798	+0.02(+0.05%)
Dec 10, 2019	42.47	42.49	42.35	42.41	33,406	-0.07(-0.16%)
Dec 09, 2019	42.54	42.61	42.48	42.48	14,086	-0.08(-0.18%)
Dec 06, 2019	42.68	42.68	42.56	42.56	1,600	+0.32(+0.76%)
Dec 05, 2019	42.16	42.24	42.10	42.24	15,243	+0.11(+0.25%)
Dec 04, 2019	42.24	42.30	42.13	42.13	2,786	+0.25(+0.59%)
Dec 03, 2019	41.79	41.94	41.73	41.88	11,072	-0.32(-0.76%)
Dec 02, 2019	42.34	42.41	42.20	42.20	11,051	-0.29(-0.68%)
Nov 29, 2019	42.72	42.72	42.49	42.49	5,000	-0.24(-0.56%)
Nov 27, 2019	42.65	42.74	42.58	42.73	6,700	+0.15(+0.36%)
Nov 26, 2019	42.55	42.60	42.48	42.58	6,029	+0.03(+0.08%)
Nov 25, 2019	42.44	42.55	42.44	42.55	3,490	+0.27(+0.63%)
Nov 22, 2019	42.33	42.37	42.28	42.28	2,900	+0.07(+0.16%)
Nov 21, 2019	42.15	42.28	42.15	42.21	16,924	-0.02(-0.05%)
Nov 20, 2019	42.26	42.27	42.15	42.23	2,114	-0.07(-0.18%)
Nov 19, 2019	42.38	42.38	42.31	42.31	9,643	-0.16(-0.38%)
Nov 18, 2019	42.44	42.54	42.44	42.47	25,564	-0.02(-0.04%)
Nov 15, 2019	42.33	42.52	42.33	42.49	71,700	+0.30(+0.70%)
Nov 14, 2019	42.16	42.21	42.11	42.19	4,525	+0.08(+0.20%)
Nov 13, 2019	42.05	42.17	42.00	42.11	24,905	-0.01(-0.02%)
Nov 12, 2019	42.31	42.31	42.11	42.11	33,710	-0.05(-0.12%)
Nov 11, 2019	42.17	42.20	42.12	42.16	28,570	-0.10(-0.23%)
Nov 08, 2019	42.09	42.28	42.01	42.26	11,100	+0.13(+0.30%)
Nov 07, 2019	42.29	42.29	42.13	42.13	1,815	+0.03(+0.06%)
Nov 06, 2019	42.35	44.00	42.04	42.11	61,989	-0.01(-0.03%)
Nov 05, 2019	42.30	42.30	42.06	42.12	31,543	+0.10(+0.24%)
Nov 04, 2019	42.02	42.04	42.00	42.02	4,831	+0.29(+0.69%)

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.