Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	43.50	43.50	41.55	42.04	1,235,758	-1.71(-3.91%)
Jan 30, 2020	43.05	43.83	42.63	43.75	1,425,149	+0.22(+0.50%)
Jan 29, 2020	43.44	43.80	43.13	43.53	531,822	+0.34(+0.79%)
Jan 28, 2020	42.83	43.36	42.32	43.19	812,633	+0.75(+1.76%)
Jan 27, 2020	42.47	43.08	42.09	42.44	1,275,776	-1.02(-2.34%)
Jan 24, 2020	44.25	44.37	42.99	43.46	512,780	-0.75(-1.69%)
Jan 23, 2020	43.46	44.23	42.83	44.21	533,401	+0.41(+0.93%)
Jan 22, 2020	44.81	44.94	43.75	43.80	511,202	-0.85(-1.90%)
Jan 21, 2020	45.08	45.29	44.46	44.65	485,596	-0.82(-1.80%)
Jan 17, 2020	45.54	45.80	45.23	45.47	508,005	+0.12(+0.26%)
Jan 16, 2020	44.98	45.47	44.89	45.35	489,626	+0.77(+1.74%)
Jan 15, 2020	44.45	44.92	44.34	44.58	379,103	-0.03(-0.06%)
Jan 14, 2020	44.88	45.19	44.52	44.61	589,147	-0.32(-0.72%)
Jan 13, 2020	44.87	45.04	44.67	44.93	485,706	+0.07(+0.16%)
Jan 10, 2020	45.61	45.73	44.68	44.86	907,526	-0.76(-1.66%)
Jan 09, 2020	45.39	46.15	45.30	45.61	1,223,461	+0.40(+0.88%)
Jan 08, 2020	45.13	45.23	44.34	45.22	1,023,899	+0.45(+1.01%)
Jan 07, 2020	44.88	44.99	44.33	44.77	527,316	-0.06(-0.14%)
Jan 06, 2020	44.57	44.91	44.25	44.83	503,102	-0.09(-0.20%)
Jan 03, 2020	44.79	45.09	44.51	44.92	694,885	-0.72(-1.58%)
Jan 02, 2020	45.22	45.64	44.87	45.64	698,275	+0.82(+1.83%)
Dec 31, 2019	44.62	45.28	44.62	44.82	554,420	+0.11(+0.24%)
Dec 30, 2019	44.88	45.07	44.64	44.71	520,134	-0.05(-0.12%)
Dec 27, 2019	45.06	45.20	44.69	44.77	344,888	-0.13(-0.28%)
Dec 26, 2019	45.01	45.01	44.50	44.89	459,911	+0.04(+0.08%)
Dec 24, 2019	45.05	45.16	44.78	44.86	192,162	-0.25(-0.56%)
Dec 23, 2019	44.85	45.14	44.57	45.11	539,884	+0.35(+0.78%)
Dec 20, 2019	44.53	44.80	43.92	44.76	1,395,963	+0.74(+1.69%)
Dec 19, 2019	43.93	44.17	43.58	44.01	763,826	+0.37(+0.84%)
Dec 18, 2019	43.07	43.68	42.74	43.65	642,358	+0.65(+1.52%)
Dec 17, 2019	42.79	43.48	42.79	42.99	594,268	-0.40(-0.93%)
Dec 16, 2019	43.96	44.03	43.35	43.40	443,424	-0.04(-0.08%)
Dec 13, 2019	44.48	44.63	43.33	43.43	720,608	-1.05(-2.36%)
Dec 12, 2019	43.29	44.58	43.13	44.48	1,112,256	+1.22(+2.82%)
Dec 11, 2019	43.14	43.40	42.92	43.26	846,715	+0.25(+0.58%)
Dec 10, 2019	42.99	43.26	42.61	43.01	553,429	+0.08(+0.19%)
Dec 09, 2019	43.17	43.40	42.81	42.93	463,656	-0.28(-0.64%)
Dec 06, 2019	42.70	43.54	42.46	43.21	1,172,257	+1.12(+2.66%)
Dec 05, 2019	41.76	42.36	41.76	42.09	1,603,482	+0.56(+1.34%)
Dec 04, 2019	42.36	43.12	41.53	41.53	1,290,367	-0.54(-1.28%)
Dec 03, 2019	42.69	42.69	41.90	42.07	743,410	-1.42(-3.26%)
Dec 02, 2019	43.95	44.29	43.40	43.49	806,673	-0.21(-0.47%)
Nov 29, 2019	43.72	43.97	43.44	43.69	316,109	-0.20(-0.45%)
Nov 27, 2019	43.85	44.03	43.50	43.89	460,342	-0.05(-0.12%)
Nov 26, 2019	44.03	44.03	43.61	43.94	579,241	-0.11(-0.25%)
Nov 25, 2019	43.69	44.30	43.63	44.05	733,356	+0.34(+0.78%)
Nov 22, 2019	43.71	43.75	43.25	43.71	369,165	+0.25(+0.58%)
Nov 21, 2019	43.44	43.90	43.10	43.46	553,799	+0.21(+0.48%)
Nov 20, 2019	42.81	43.49	42.77	43.25	824,424	+0.05(+0.12%)
Nov 19, 2019	43.75	43.75	43.14	43.20	330,768	-0.22(-0.50%)
Nov 18, 2019	43.38	43.76	43.13	43.41	535,304	-0.41(-0.94%)
Nov 15, 2019	43.96	44.26	43.58	43.83	423,225	+0.19(+0.43%)
Nov 14, 2019	43.45	43.90	43.31	43.64	678,171	+0.22(+0.50%)
Nov 13, 2019	43.46	43.72	43.31	43.42	455,623	-0.51(-1.16%)
Nov 12, 2019	44.03	44.48	43.67	43.93	891,237	-0.04(-0.10%)
Nov 11, 2019	43.54	43.98	43.50	43.98	590,473	-0.10(-0.22%)
Nov 08, 2019	43.81	44.09	43.52	44.08	606,247	+0.14(+0.33%)
Nov 07, 2019	44.95	45.15	43.78	43.93	887,602	-0.55(-1.23%)
Nov 06, 2019	44.32	44.71	43.74	44.48	1,035,675	+0.13(+0.28%)
Nov 05, 2019	45.15	45.55	44.10	44.36	1,875,067	-1.31(-2.87%)
Nov 04, 2019	44.74	45.74	44.67	45.67	1,258,109	+1.59(+3.60%)

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.