Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	45.72	46.06	44.92	45.00	726,000	-1.03(-2.24%)
Jan 30, 2020	45.24	46.35	44.58	46.03	440,364	+0.31(+0.68%)
Jan 29, 2020	46.17	46.30	45.16	45.72	282,826	-0.25(-0.54%)
Jan 28, 2020	45.46	46.53	45.35	45.97	250,083	+0.80(+1.77%)
Jan 27, 2020	44.66	45.84	43.76	45.17	425,568	-0.54(-1.18%)
Jan 24, 2020	46.17	46.75	45.55	45.71	545,800	-0.41(-0.89%)
Jan 23, 2020	46.46	46.46	45.33	46.12	343,385	-0.43(-0.92%)
Jan 22, 2020	46.58	47.41	46.26	46.55	807,087	+0.20(+0.43%)
Jan 21, 2020	46.32	47.37	46.25	46.35	801,308	-0.59(-1.26%)
Jan 17, 2020	46.63	47.07	45.66	46.94	619,500	+0.42(+0.90%)
Jan 16, 2020	46.20	46.65	45.69	46.52	618,439	+0.60(+1.31%)
Jan 15, 2020	45.32	46.49	45.11	45.92	518,882	+0.37(+0.81%)
Jan 14, 2020	44.59	45.62	44.06	45.55	671,240	+0.74(+1.65%)
Jan 13, 2020	43.78	44.84	43.41	44.81	327,909	+1.22(+2.80%)
Jan 10, 2020	43.28	43.85	42.86	43.59	512,800	+0.35(+0.81%)
Jan 09, 2020	42.87	43.33	42.59	43.24	282,646	+0.51(+1.19%)
Jan 08, 2020	42.41	42.94	42.20	42.73	240,864	+0.28(+0.66%)
Jan 07, 2020	43.67	43.67	42.38	42.45	285,836	-1.26(-2.88%)
Jan 06, 2020	43.03	44.08	42.60	43.71	717,875	+0.18(+0.41%)
Jan 03, 2020	43.19	43.79	40.92	43.53	684,500	-0.33(-0.75%)
Jan 02, 2020	45.00	45.16	43.63	43.86	452,248	-0.79(-1.77%)
Dec 31, 2019	43.54	44.72	43.54	44.65	543,600	+0.89(+2.03%)
Dec 30, 2019	43.75	44.02	43.41	43.76	306,218	+0.09(+0.21%)
Dec 27, 2019	43.71	43.76	43.01	43.67	198,800	+0.08(+0.18%)
Dec 26, 2019	42.94	43.61	42.51	43.59	306,842	+0.66(+1.54%)
Dec 24, 2019	43.32	43.34	42.80	42.93	166,300	-0.38(-0.88%)
Dec 23, 2019	43.04	43.47	42.65	43.31	637,649	+0.56(+1.31%)
Dec 20, 2019	42.61	43.05	41.91	42.75	1,010,900	+0.39(+0.92%)
Dec 19, 2019	42.46	42.84	42.15	42.36	396,446	+0.13(+0.31%)
Dec 18, 2019	41.86	42.30	41.50	42.23	320,646	+0.51(+1.22%)
Dec 17, 2019	41.76	42.23	41.43	41.72	664,454	+0.06(+0.14%)
Dec 16, 2019	41.84	42.20	41.13	41.66	493,675	+0.21(+0.51%)
Dec 13, 2019	40.90	42.05	40.75	41.45	262,600	+0.56(+1.37%)
Dec 12, 2019	39.96	41.06	39.47	40.89	401,327	+0.97(+2.43%)
Dec 11, 2019	40.34	40.75	39.88	39.92	190,506	-0.46(-1.14%)
Dec 10, 2019	40.27	40.80	40.08	40.38	240,705	-0.06(-0.15%)
Dec 09, 2019	40.88	41.00	40.35	40.44	193,050	-0.63(-1.53%)
Dec 06, 2019	40.66	41.33	40.66	41.07	251,800	+0.74(+1.83%)
Dec 05, 2019	42.19	42.19	40.07	40.33	305,682	-1.73(-4.11%)
Dec 04, 2019	41.27	42.37	41.26	42.06	461,893	+1.17(+2.86%)
Dec 03, 2019	40.46	40.94	39.81	40.89	445,448	-0.29(-0.70%)
Dec 02, 2019	42.44	42.45	41.03	41.18	433,614	-1.04(-2.46%)
Nov 29, 2019	42.61	42.78	41.94	42.22	139,000	-0.54(-1.26%)
Nov 27, 2019	42.79	43.09	42.45	42.76	346,400	+0.16(+0.38%)
Nov 26, 2019	42.93	43.20	42.48	42.60	530,182	-0.33(-0.77%)
Nov 25, 2019	43.00	43.69	42.82	42.93	787,276	+0.00(+0.00%)
Nov 22, 2019	41.52	43.12	41.52	42.93	379,900	+1.46(+3.52%)
Nov 21, 2019	42.04	42.21	41.14	41.47	535,198	+0.75(+1.84%)
Nov 20, 2019	41.41	41.78	40.32	40.72	321,638	-0.66(-1.59%)
Nov 19, 2019	41.48	42.39	41.01	41.38	690,624	+0.16(+0.39%)
Nov 18, 2019	40.40	41.24	40.07	41.22	311,496	+0.62(+1.53%)
Nov 15, 2019	40.19	40.75	39.94	40.60	362,400	+0.68(+1.70%)
Nov 14, 2019	40.26	40.81	39.89	39.92	371,487	-0.48(-1.19%)
Nov 13, 2019	39.73	40.50	39.73	40.40	339,298	+0.28(+0.70%)
Nov 12, 2019	39.63	40.32	39.51	40.12	295,915	+0.53(+1.34%)
Nov 11, 2019	39.43	40.26	39.19	39.59	372,740	-0.05(-0.13%)
Nov 08, 2019	38.59	39.70	38.49	39.64	556,600	+0.88(+2.27%)
Nov 07, 2019	38.80	39.19	38.41	38.76	516,275	+0.27(+0.70%)
Nov 06, 2019	37.50	38.69	37.10	38.49	637,628	+0.99(+2.64%)
Nov 05, 2019	37.16	37.86	36.80	37.50	947,949	+0.51(+1.38%)
Nov 04, 2019	36.10	37.27	35.84	36.99	664,554	+1.13(+3.15%)

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.