Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	38.71	38.78	37.81	38.02	897,307	-0.66(-1.71%)
Jan 30, 2020	38.41	38.75	38.13	38.68	887,786	-0.05(-0.12%)
Jan 29, 2020	39.02	39.29	38.70	38.73	708,832	-0.25(-0.63%)
Jan 28, 2020	39.22	39.31	38.79	38.98	773,758	+0.25(+0.64%)
Jan 27, 2020	38.73	39.01	38.45	38.73	779,217	-0.95(-2.40%)
Jan 24, 2020	40.45	40.45	39.43	39.68	556,034	-0.68(-1.69%)
Jan 23, 2020	39.76	40.37	39.38	40.36	581,076	+0.43(+1.07%)
Jan 22, 2020	40.40	40.46	39.74	39.94	714,062	-0.39(-0.97%)
Jan 21, 2020	40.99	41.14	40.30	40.33	877,228	-0.81(-1.97%)
Jan 17, 2020	40.61	41.25	40.56	41.14	1,120,200	+0.53(+1.29%)
Jan 16, 2020	39.95	40.63	39.80	40.61	1,524,127	+0.71(+1.77%)
Jan 15, 2020	39.92	40.38	39.82	39.91	1,096,010	-0.20(-0.50%)
Jan 14, 2020	39.83	40.35	39.74	40.11	838,020	+0.31(+0.77%)
Jan 13, 2020	39.84	39.97	39.46	39.80	954,330	-0.13(-0.34%)
Jan 10, 2020	40.60	40.63	39.93	39.94	717,339	-0.56(-1.39%)
Jan 09, 2020	40.88	40.88	40.34	40.50	717,624	-0.07(-0.17%)
Jan 08, 2020	40.71	40.87	40.30	40.57	816,996	-0.16(-0.39%)
Jan 07, 2020	40.21	40.75	40.00	40.72	1,018,069	+0.38(+0.93%)
Jan 06, 2020	40.45	40.58	40.15	40.35	476,022	-0.27(-0.66%)
Jan 03, 2020	40.90	41.14	40.43	40.62	512,442	-1.02(-2.45%)
Jan 02, 2020	41.76	41.76	41.10	41.64	543,402	+0.50(+1.22%)
Dec 31, 2019	41.20	41.42	40.95	41.14	471,249	-0.06(-0.15%)
Dec 30, 2019	41.54	41.55	41.10	41.20	285,925	-0.27(-0.65%)
Dec 27, 2019	41.81	41.92	41.42	41.47	371,533	-0.09(-0.22%)
Dec 26, 2019	41.56	41.65	41.37	41.56	231,606	+0.05(+0.13%)
Dec 24, 2019	41.87	41.87	41.32	41.50	225,426	-0.26(-0.63%)
Dec 23, 2019	42.02	42.23	41.72	41.77	435,081	-0.20(-0.48%)
Dec 20, 2019	42.01	42.38	41.62	41.97	986,358	+0.05(+0.13%)
Dec 19, 2019	42.30	42.30	41.83	41.92	539,540	-0.45(-1.06%)
Dec 18, 2019	42.12	42.53	42.03	42.37	1,040,228	+0.24(+0.57%)
Dec 17, 2019	41.87	42.16	41.76	42.13	875,287	+0.51(+1.23%)
Dec 16, 2019	41.53	42.10	41.34	41.62	872,175	+0.45(+1.09%)
Dec 13, 2019	41.58	41.80	41.07	41.17	1,264,042	-0.31(-0.74%)
Dec 12, 2019	40.92	41.53	40.69	41.47	780,289	+0.62(+1.52%)
Dec 11, 2019	40.41	40.92	40.39	40.85	703,917	+0.61(+1.51%)
Dec 10, 2019	39.94	40.45	39.71	40.24	820,334	+0.29(+0.73%)
Dec 09, 2019	40.15	40.36	39.84	39.95	924,479	-0.27(-0.67%)
Dec 06, 2019	40.10	40.60	40.00	40.22	1,278,839	+0.20(+0.51%)
Dec 05, 2019	40.60	40.66	39.92	40.02	1,278,122	-0.33(-0.82%)
Dec 04, 2019	40.94	41.05	40.29	40.35	1,124,264	-0.11(-0.28%)
Dec 03, 2019	40.84	40.91	40.24	40.46	1,093,512	-1.06(-2.55%)
Dec 02, 2019	41.57	41.86	41.27	41.52	1,149,670	+0.25(+0.60%)
Nov 29, 2019	41.41	41.54	41.18	41.27	205,430	-0.44(-1.04%)
Nov 27, 2019	41.71	41.80	41.30	41.71	590,561	+0.07(+0.16%)
Nov 26, 2019	41.14	41.67	40.88	41.64	667,156	+0.41(+0.98%)
Nov 25, 2019	40.63	41.37	40.41	41.23	686,282	+0.74(+1.83%)
Nov 22, 2019	40.58	40.75	40.31	40.49	1,019,552	+0.16(+0.39%)
Nov 21, 2019	40.65	40.65	40.17	40.33	1,050,482	+0.25(+0.62%)
Nov 20, 2019	40.86	40.86	40.04	40.09	1,149,943	-0.92(-2.23%)
Nov 19, 2019	41.21	41.34	40.96	41.00	1,404,800	-0.07(-0.16%)
Nov 18, 2019	41.05	41.14	40.45	41.07	4,933,331	-0.07(-0.18%)
Nov 15, 2019	41.15	41.33	40.97	41.14	833,300	+0.17(+0.41%)
Nov 14, 2019	40.68	41.11	40.68	40.97	1,018,547	+0.27(+0.67%)
Nov 13, 2019	40.69	41.21	40.32	40.70	1,090,805	-0.28(-0.68%)
Nov 12, 2019	40.99	41.57	40.87	40.98	1,121,660	-0.05(-0.13%)
Nov 11, 2019	41.42	41.59	41.00	41.03	1,114,438	-0.72(-1.73%)
Nov 08, 2019	40.29	41.77	39.79	41.76	1,822,887	-0.09(-0.21%)
Nov 07, 2019	41.98	42.15	41.74	41.84	1,634,692	+0.10(+0.23%)
Nov 06, 2019	41.69	41.76	41.04	41.75	985,938	+0.22(+0.53%)
Nov 05, 2019	41.53	41.97	41.46	41.53	922,410	+0.12(+0.29%)
Nov 04, 2019	40.66	41.43	40.66	41.41	1,735,636	+0.98(+2.43%)

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.