Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.27	46.28	45.78	45.93	4,609,072	-0.78(-1.67%)
Jan 30, 2020	46.43	46.78	46.28	46.71	4,647,883	-0.26(-0.55%)
Jan 29, 2020	47.10	47.13	46.89	46.97	2,636,015	+0.02(+0.04%)
Jan 28, 2020	46.71	46.97	46.61	46.95	3,339,408	+0.40(+0.86%)
Jan 27, 2020	46.46	46.73	46.36	46.55	2,753,566	-1.08(-2.27%)
Jan 24, 2020	47.98	48.01	47.49	47.63	2,884,202	-0.26(-0.54%)
Jan 23, 2020	47.74	47.93	47.53	47.89	2,771,147	-0.18(-0.37%)
Jan 22, 2020	48.17	48.19	48.01	48.06	2,560,846	+0.15(+0.31%)
Jan 21, 2020	48.05	48.13	47.89	47.91	2,288,692	-0.55(-1.13%)
Jan 17, 2020	48.42	48.49	48.34	48.46	3,895,341	+0.14(+0.29%)
Jan 16, 2020	48.21	48.32	48.16	48.32	4,514,032	+0.28(+0.59%)
Jan 15, 2020	48.06	48.14	48.00	48.04	8,653,873	-0.12(-0.24%)
Jan 14, 2020	48.04	48.18	48.00	48.15	2,338,083	-0.01(-0.02%)
Jan 13, 2020	47.92	48.17	47.82	48.16	3,189,160	+0.37(+0.78%)
Jan 10, 2020	47.95	48.01	47.75	47.79	2,323,074	-0.11(-0.22%)
Jan 09, 2020	47.86	47.89	47.75	47.89	1,799,149	+0.21(+0.45%)
Jan 08, 2020	47.51	47.84	47.48	47.68	2,314,288	+0.12(+0.24%)
Jan 07, 2020	47.63	47.66	47.50	47.57	1,988,325	-0.07(-0.15%)
Jan 06, 2020	47.39	47.64	47.34	47.64	2,128,917	+0.09(+0.19%)
Jan 03, 2020	47.53	47.80	47.52	47.55	2,369,307	-0.61(-1.27%)
Jan 02, 2020	47.92	48.16	47.82	48.16	2,468,226	+0.61(+1.28%)
Dec 31, 2019	47.43	47.59	47.31	47.55	1,908,445	+0.15(+0.32%)
Dec 30, 2019	47.80	47.80	47.36	47.40	3,109,581	-0.32(-0.67%)
Dec 27, 2019	47.83	47.84	47.64	47.72	2,309,284	+0.11(+0.24%)
Dec 26, 2019	47.46	47.60	47.41	47.60	1,365,721	+0.24(+0.50%)
Dec 24, 2019	47.38	47.42	47.29	47.36	1,124,064	-0.04(-0.07%)
Dec 23, 2019	47.33	47.40	47.31	47.40	2,092,353	+0.08(+0.17%)
Dec 20, 2019	47.38	47.40	47.31	47.32	2,559,036	+0.03(+0.06%)
Dec 19, 2019	47.18	47.29	47.13	47.29	3,017,787	+0.02(+0.04%)
Dec 18, 2019	47.28	47.30	47.19	47.27	2,509,280	-0.01(-0.02%)
Dec 17, 2019	47.29	47.34	47.21	47.28	3,816,967	-0.04(-0.07%)
Dec 16, 2019	47.28	47.37	47.26	47.32	3,457,202	+0.48(+1.03%)
Dec 13, 2019	46.87	47.14	46.72	46.84	7,070,458	+0.19(+0.41%)
Dec 12, 2019	46.22	46.68	46.22	46.64	3,976,435	+0.43(+0.93%)
Dec 11, 2019	45.99	46.28	45.92	46.22	1,997,379	+0.31(+0.67%)
Dec 10, 2019	45.84	45.99	45.77	45.91	3,336,665	+0.06(+0.13%)
Dec 09, 2019	46.00	46.07	45.85	45.85	1,719,347	-0.19(-0.42%)
Dec 06, 2019	46.01	46.08	45.97	46.04	4,392,583	+0.33(+0.73%)
Dec 05, 2019	45.72	45.74	45.59	45.71	3,464,422	+0.02(+0.04%)
Dec 04, 2019	45.56	45.69	45.54	45.69	2,767,135	+0.39(+0.85%)
Dec 03, 2019	45.07	45.31	44.94	45.31	2,561,692	-0.16(-0.35%)
Dec 02, 2019	45.67	45.68	45.32	45.46	4,198,015	-0.18(-0.40%)
Nov 29, 2019	45.71	45.75	45.64	45.65	1,511,196	-0.42(-0.91%)
Nov 27, 2019	45.98	46.07	45.94	46.07	1,941,645	+0.11(+0.23%)
Nov 26, 2019	45.87	45.98	45.81	45.96	2,744,210	-0.02(-0.04%)
Nov 25, 2019	45.82	45.99	45.81	45.98	2,275,399	+0.38(+0.83%)
Nov 22, 2019	45.70	45.72	45.52	45.60	2,913,724	+0.07(+0.15%)
Nov 21, 2019	45.57	45.58	45.39	45.53	1,990,711	-0.05(-0.12%)
Nov 20, 2019	45.67	45.75	45.45	45.59	2,136,281	-0.29(-0.63%)
Nov 19, 2019	46.04	46.05	45.78	45.87	2,362,949	+0.02(+0.04%)
Nov 18, 2019	45.80	45.92	45.73	45.86	2,425,743	-0.01(-0.02%)
Nov 15, 2019	45.69	45.87	45.66	45.87	1,759,273	+0.33(+0.73%)
Nov 14, 2019	45.46	45.55	45.37	45.53	2,472,373	-0.07(-0.15%)
Nov 13, 2019	45.46	45.64	45.43	45.60	2,769,996	-0.18(-0.38%)
Nov 12, 2019	45.82	45.91	45.71	45.78	2,655,308	-0.06(-0.13%)
Nov 11, 2019	45.66	45.87	45.64	45.84	1,684,093	-0.15(-0.32%)
Nov 08, 2019	45.89	45.99	45.80	45.99	1,905,079	-0.13(-0.28%)
Nov 07, 2019	46.17	46.22	46.09	46.12	2,888,889	+0.20(+0.44%)
Nov 06, 2019	45.94	46.00	45.81	45.92	2,904,628	-0.04(-0.10%)
Nov 05, 2019	45.96	46.00	45.83	45.96	3,482,865	+0.06(+0.13%)
Nov 04, 2019	45.96	46.01	45.84	45.90	3,367,221	+0.29(+0.63%)

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.