Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	37.85	37.91	36.96	37.17	917,904	-0.65(-1.71%)
Jan 30, 2020	37.55	37.88	37.28	37.82	908,165	-0.04(-0.12%)
Jan 29, 2020	38.15	38.41	37.83	37.86	725,103	-0.24(-0.64%)
Jan 28, 2020	38.34	38.42	37.92	38.10	791,519	+0.24(+0.64%)
Jan 27, 2020	37.86	38.13	37.59	37.86	797,104	-0.93(-2.40%)
Jan 24, 2020	39.55	39.55	38.55	38.79	568,798	-0.67(-1.69%)
Jan 23, 2020	38.86	39.47	38.50	39.46	594,415	+0.42(+1.07%)
Jan 22, 2020	39.50	39.55	38.85	39.04	730,453	-0.38(-0.97%)
Jan 21, 2020	40.07	40.21	39.39	39.42	897,364	-0.79(-1.97%)
Jan 17, 2020	39.70	40.32	39.65	40.21	1,145,914	+0.51(+1.29%)
Jan 16, 2020	39.06	39.72	38.91	39.70	1,559,113	+0.69(+1.77%)
Jan 15, 2020	39.03	39.47	38.93	39.01	1,121,169	-0.20(-0.50%)
Jan 14, 2020	38.94	39.44	38.85	39.21	857,256	+0.30(+0.77%)
Jan 13, 2020	38.95	39.07	38.58	38.91	976,236	-0.13(-0.34%)
Jan 10, 2020	39.69	39.72	39.03	39.04	733,805	-0.55(-1.39%)
Jan 09, 2020	39.96	39.96	39.44	39.59	734,097	-0.07(-0.17%)
Jan 08, 2020	39.80	39.95	39.40	39.66	835,749	-0.15(-0.39%)
Jan 07, 2020	39.31	39.83	39.10	39.81	1,041,439	+0.37(+0.93%)
Jan 06, 2020	39.55	39.67	39.25	39.44	486,948	-0.26(-0.66%)
Jan 03, 2020	39.99	40.21	39.52	39.71	524,205	-1.00(-2.45%)
Jan 02, 2020	40.82	40.82	40.18	40.71	555,875	+0.49(+1.22%)
Dec 31, 2019	40.27	40.49	40.03	40.21	482,066	-0.06(-0.15%)
Dec 30, 2019	40.61	40.62	40.18	40.27	292,488	-0.26(-0.65%)
Dec 27, 2019	40.87	40.98	40.49	40.54	380,062	-0.09(-0.22%)
Dec 26, 2019	40.63	40.72	40.44	40.62	236,923	+0.05(+0.13%)
Dec 24, 2019	40.93	40.93	40.39	40.57	230,601	-0.26(-0.63%)
Dec 23, 2019	41.07	41.28	40.79	40.83	445,068	-0.20(-0.48%)
Dec 20, 2019	41.06	41.43	40.69	41.03	1,008,999	+0.05(+0.13%)
Dec 19, 2019	41.35	41.35	40.90	40.98	551,925	-0.44(-1.06%)
Dec 18, 2019	41.17	41.58	41.09	41.42	1,064,106	+0.23(+0.57%)
Dec 17, 2019	40.93	41.21	40.82	41.18	895,378	+0.50(+1.23%)
Dec 16, 2019	40.60	41.16	40.41	40.68	892,196	+0.44(+1.09%)
Dec 13, 2019	40.65	40.86	40.15	40.24	1,293,057	-0.30(-0.74%)
Dec 12, 2019	40.00	40.60	39.77	40.54	798,200	+0.61(+1.52%)
Dec 11, 2019	39.50	40.00	39.48	39.94	720,075	+0.59(+1.51%)
Dec 10, 2019	39.04	39.55	38.82	39.34	839,164	+0.29(+0.73%)
Dec 09, 2019	39.25	39.45	38.95	39.06	945,700	-0.26(-0.67%)
Dec 06, 2019	39.20	39.69	39.10	39.32	1,308,194	+0.20(+0.51%)
Dec 05, 2019	39.69	39.74	39.03	39.12	1,307,460	-0.32(-0.82%)
Dec 04, 2019	40.02	40.13	39.39	39.44	1,150,071	-0.11(-0.28%)
Dec 03, 2019	39.92	39.99	39.34	39.55	1,118,613	-1.03(-2.55%)
Dec 02, 2019	40.64	40.93	40.35	40.59	1,176,060	+0.24(+0.60%)
Nov 29, 2019	40.49	40.61	40.26	40.35	210,145	-0.43(-1.04%)
Nov 27, 2019	40.78	40.86	40.38	40.77	604,117	+0.07(+0.16%)
Nov 26, 2019	40.21	40.73	39.96	40.71	682,470	+0.40(+0.98%)
Nov 25, 2019	39.72	40.44	39.50	40.31	702,035	+0.73(+1.83%)
Nov 22, 2019	39.67	39.83	39.41	39.58	1,042,955	+0.15(+0.39%)
Nov 21, 2019	39.74	39.74	39.26	39.43	1,074,596	+0.24(+0.62%)
Nov 20, 2019	39.94	39.94	39.14	39.19	1,176,340	-0.90(-2.23%)
Nov 19, 2019	40.28	40.41	40.04	40.08	1,437,046	-0.06(-0.16%)
Nov 18, 2019	40.13	40.21	39.54	40.15	5,046,574	-0.07(-0.18%)
Nov 15, 2019	40.23	40.40	40.05	40.22	852,428	+0.17(+0.41%)
Nov 14, 2019	39.77	40.19	39.77	40.05	1,041,927	+0.27(+0.67%)
Nov 13, 2019	39.78	40.28	39.42	39.79	1,115,844	-0.27(-0.68%)
Nov 12, 2019	40.07	40.64	39.95	40.06	1,147,408	-0.05(-0.13%)
Nov 11, 2019	40.49	40.66	40.08	40.11	1,140,019	-0.71(-1.73%)
Nov 08, 2019	39.38	40.83	38.90	40.82	1,864,731	-0.09(-0.21%)
Nov 07, 2019	41.04	41.21	40.80	40.91	1,672,216	+0.09(+0.23%)
Nov 06, 2019	40.75	40.83	40.12	40.81	1,008,570	+0.22(+0.53%)
Nov 05, 2019	40.60	41.03	40.53	40.60	943,584	+0.12(+0.29%)
Nov 04, 2019	39.75	40.50	39.75	40.48	1,775,477	+0.96(+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.