Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.66	44.74	43.61	43.86	777,848	-0.76(-1.71%)
Jan 30, 2020	44.31	44.70	43.99	44.63	769,595	-0.05(-0.12%)
Jan 29, 2020	45.01	45.33	44.64	44.68	614,465	-0.29(-0.63%)
Jan 28, 2020	45.24	45.34	44.75	44.96	670,747	+0.29(+0.64%)
Jan 27, 2020	44.68	45.00	44.36	44.68	675,480	-1.10(-2.40%)
Jan 24, 2020	46.67	46.67	45.49	45.78	482,009	-0.79(-1.69%)
Jan 23, 2020	45.86	46.57	45.43	46.56	503,717	+0.49(+1.07%)
Jan 22, 2020	46.61	46.68	45.85	46.07	618,999	-0.45(-0.97%)
Jan 21, 2020	47.29	47.45	46.49	46.52	760,442	-0.93(-1.97%)
Jan 17, 2020	46.85	47.58	46.79	47.45	971,068	+0.61(+1.29%)
Jan 16, 2020	46.09	46.87	45.91	46.85	1,321,220	+0.81(+1.77%)
Jan 15, 2020	46.05	46.58	45.94	46.04	950,098	-0.23(-0.51%)
Jan 14, 2020	45.95	46.55	45.85	46.27	726,454	+0.35(+0.77%)
Jan 13, 2020	45.96	46.11	45.53	45.91	827,280	-0.16(-0.34%)
Jan 10, 2020	46.84	46.87	46.06	46.07	621,839	-0.65(-1.39%)
Jan 09, 2020	47.16	47.16	46.54	46.72	622,087	-0.08(-0.17%)
Jan 08, 2020	46.96	47.14	46.49	46.80	708,229	-0.18(-0.39%)
Jan 07, 2020	46.39	47.01	46.14	46.98	882,534	+0.43(+0.93%)
Jan 06, 2020	46.67	46.81	46.32	46.55	412,649	-0.31(-0.66%)
Jan 03, 2020	47.19	47.45	46.64	46.86	444,220	-1.18(-2.45%)
Jan 02, 2020	48.17	48.17	47.41	48.03	471,058	+0.58(+1.22%)
Dec 31, 2019	47.52	47.78	47.24	47.45	408,512	-0.07(-0.15%)
Dec 30, 2019	47.92	47.93	47.41	47.52	247,859	-0.31(-0.65%)
Dec 27, 2019	48.23	48.36	47.78	47.84	322,071	-0.10(-0.22%)
Dec 26, 2019	47.95	48.05	47.72	47.94	200,773	+0.06(+0.13%)
Dec 24, 2019	48.30	48.30	47.66	47.88	195,415	-0.30(-0.63%)
Dec 23, 2019	48.47	48.72	48.13	48.18	377,158	-0.23(-0.48%)
Dec 20, 2019	48.46	48.89	48.02	48.42	855,044	+0.06(+0.13%)
Dec 19, 2019	48.80	48.80	48.26	48.35	467,711	-0.52(-1.06%)
Dec 18, 2019	48.59	49.06	48.48	48.87	901,742	+0.28(+0.57%)
Dec 17, 2019	48.30	48.63	48.17	48.60	758,760	+0.59(+1.23%)
Dec 16, 2019	47.91	48.57	47.69	48.01	756,062	+0.52(+1.09%)
Dec 13, 2019	47.97	48.22	47.38	47.49	1,095,760	-0.35(-0.74%)
Dec 12, 2019	47.20	47.91	46.94	47.84	676,409	+0.72(+1.52%)
Dec 11, 2019	46.62	47.20	46.59	47.13	610,204	+0.70(+1.51%)
Dec 10, 2019	46.07	46.67	45.81	46.43	711,123	+0.34(+0.73%)
Dec 09, 2019	46.31	46.55	45.96	46.09	801,403	-0.31(-0.67%)
Dec 06, 2019	46.26	46.84	46.14	46.40	1,108,587	+0.23(+0.51%)
Dec 05, 2019	46.83	46.90	46.05	46.17	1,107,965	-0.38(-0.82%)
Dec 04, 2019	47.23	47.36	46.48	46.55	974,590	-0.13(-0.28%)
Dec 03, 2019	47.11	47.20	46.43	46.68	947,932	-1.22(-2.55%)
Dec 02, 2019	47.96	48.29	47.61	47.90	996,614	+0.29(+0.60%)
Nov 29, 2019	47.78	47.92	47.51	47.61	178,081	-0.50(-1.04%)
Nov 27, 2019	48.12	48.22	47.65	48.11	511,940	+0.08(+0.16%)
Nov 26, 2019	47.45	48.07	47.16	48.03	578,337	+0.47(+0.98%)
Nov 25, 2019	46.88	47.72	46.62	47.57	594,917	+0.86(+1.83%)
Nov 22, 2019	46.81	47.01	46.50	46.71	883,819	+0.18(+0.39%)
Nov 21, 2019	46.89	46.89	46.33	46.53	910,631	-0.13(-0.29%)
Nov 20, 2019	47.56	47.56	46.60	46.66	987,886	-1.07(-2.23%)
Nov 19, 2019	47.97	48.12	47.68	47.73	1,206,827	-0.08(-0.16%)
Nov 18, 2019	47.78	47.88	47.08	47.81	4,238,096	-0.09(-0.18%)
Nov 15, 2019	47.90	48.11	47.69	47.89	715,866	+0.20(+0.41%)
Nov 14, 2019	47.35	47.86	47.35	47.69	875,007	+0.32(+0.67%)
Nov 13, 2019	47.37	47.97	46.94	47.38	937,082	-0.33(-0.68%)
Nov 12, 2019	47.71	48.39	47.57	47.70	963,589	-0.06(-0.13%)
Nov 11, 2019	48.21	48.42	47.73	47.76	957,384	-0.84(-1.73%)
Nov 08, 2019	46.90	48.62	46.32	48.61	1,565,995	-0.10(-0.21%)
Nov 07, 2019	48.86	49.07	48.59	48.71	1,404,321	+0.11(+0.23%)
Nov 06, 2019	48.53	48.61	47.77	48.60	846,993	+0.26(+0.53%)
Nov 05, 2019	48.34	48.85	48.26	48.34	792,419	+0.14(+0.29%)
Nov 04, 2019	47.33	48.23	47.33	48.20	1,491,040	+1.14(+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.