Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	40.23	40.23	39.78	39.95	1,065,921	-0.69(-1.69%)
Jan 30, 2020	40.30	40.65	40.23	40.64	520,237	+0.00(+0.00%)
Jan 29, 2020	40.73	40.80	40.61	40.64	1,674,327	-0.03(-0.08%)
Jan 28, 2020	40.47	40.71	40.44	40.67	568,973	+0.38(+0.93%)
Jan 27, 2020	40.39	40.52	40.26	40.29	1,456,516	-0.84(-2.03%)
Jan 24, 2020	41.48	41.50	41.05	41.13	573,469	-0.24(-0.59%)
Jan 23, 2020	41.27	41.39	41.08	41.37	409,428	-0.08(-0.18%)
Jan 22, 2020	41.57	41.57	41.40	41.45	789,160	-0.05(-0.12%)
Jan 21, 2020	41.64	41.69	41.48	41.50	1,735,053	-0.36(-0.86%)
Jan 17, 2020	41.83	41.86	41.75	41.86	346,212	+0.10(+0.24%)
Jan 16, 2020	41.67	41.76	41.57	41.76	394,112	+0.21(+0.50%)
Jan 15, 2020	41.56	41.64	41.51	41.55	857,094	-0.15(-0.36%)
Jan 14, 2020	41.62	41.74	41.61	41.70	543,113	-0.06(-0.14%)
Jan 13, 2020	41.58	41.76	41.48	41.76	615,127	+0.14(+0.34%)
Jan 10, 2020	41.73	41.78	41.56	41.61	993,041	-0.17(-0.40%)
Jan 09, 2020	41.77	41.87	41.69	41.78	523,719	+0.02(+0.04%)
Jan 08, 2020	41.61	41.87	41.61	41.76	585,285	+0.10(+0.24%)
Jan 07, 2020	41.75	41.78	41.65	41.66	418,542	-0.16(-0.38%)
Jan 06, 2020	41.57	41.84	41.57	41.82	653,254	+0.17(+0.40%)
Jan 03, 2020	41.60	41.89	41.45	41.66	790,794	-0.50(-1.19%)
Jan 02, 2020	42.04	42.18	42.00	42.16	687,809	+0.43(+1.04%)
Dec 31, 2019	41.59	41.74	41.47	41.72	2,154,221	+0.13(+0.32%)
Dec 30, 2019	41.86	41.87	41.57	41.59	631,799	-0.28(-0.66%)
Dec 27, 2019	41.91	42.02	41.82	41.86	481,561	+0.11(+0.26%)
Dec 26, 2019	41.65	41.78	41.61	41.76	323,250	+0.16(+0.38%)
Dec 24, 2019	41.55	41.63	41.55	41.60	221,274	-0.06(-0.14%)
Dec 23, 2019	41.61	41.66	41.57	41.66	1,246,120	+0.00(+0.00%)
Dec 20, 2019	41.81	41.81	41.65	41.66	1,281,451	-0.07(-0.16%)
Dec 19, 2019	41.62	41.73	41.61	41.72	2,408,739	+0.03(+0.06%)
Dec 18, 2019	41.67	41.73	41.66	41.70	598,709	-0.08(-0.18%)
Dec 17, 2019	41.78	41.84	41.76	41.77	903,370	-0.18(-0.42%)
Dec 16, 2019	41.96	42.01	41.92	41.95	655,422	+0.45(+1.09%)
Dec 13, 2019	41.49	41.79	41.38	41.50	940,562	+0.32(+0.78%)
Dec 12, 2019	40.79	41.21	40.75	41.18	577,221	+0.37(+0.90%)
Dec 11, 2019	40.67	40.86	40.61	40.81	479,788	+0.23(+0.57%)
Dec 10, 2019	40.53	40.66	40.47	40.58	482,331	+0.03(+0.08%)
Dec 09, 2019	40.69	40.75	40.55	40.55	450,860	-0.17(-0.42%)
Dec 06, 2019	40.65	40.73	40.64	40.72	701,855	+0.34(+0.85%)
Dec 05, 2019	40.46	40.46	40.30	40.37	795,770	-0.05(-0.12%)
Dec 04, 2019	40.27	40.44	40.27	40.42	1,182,215	+0.42(+1.05%)
Dec 03, 2019	39.76	40.03	39.68	40.00	611,749	-0.18(-0.45%)
Dec 02, 2019	40.32	40.35	40.05	40.18	754,695	-0.21(-0.51%)
Nov 29, 2019	40.40	40.48	40.37	40.39	199,328	-0.34(-0.85%)
Nov 27, 2019	40.70	40.77	40.66	40.73	307,709	+0.12(+0.30%)
Nov 26, 2019	40.60	40.68	40.55	40.61	445,150	-0.13(-0.32%)
Nov 25, 2019	40.67	40.77	40.63	40.74	293,884	+0.24(+0.59%)
Nov 22, 2019	40.50	40.56	40.40	40.50	2,098,131	+0.11(+0.28%)
Nov 21, 2019	40.39	40.41	40.26	40.39	890,738	+0.04(+0.10%)
Nov 20, 2019	40.39	40.45	40.23	40.35	565,863	-0.33(-0.81%)
Nov 19, 2019	40.88	40.88	40.59	40.68	1,238,582	-0.03(-0.08%)
Nov 18, 2019	40.64	40.74	40.55	40.71	1,077,220	-0.01(-0.02%)
Nov 15, 2019	40.62	40.73	40.54	40.72	627,366	+0.21(+0.53%)
Nov 14, 2019	40.45	40.55	40.36	40.50	474,155	-0.13(-0.32%)
Nov 13, 2019	40.51	40.68	40.46	40.64	939,659	-0.31(-0.76%)
Nov 12, 2019	40.97	41.05	40.89	40.95	232,893	+0.03(+0.08%)
Nov 11, 2019	40.77	40.93	40.70	40.91	367,025	-0.04(-0.10%)
Nov 08, 2019	40.87	40.96	40.81	40.96	267,478	-0.07(-0.16%)
Nov 07, 2019	41.12	41.15	41.00	41.02	734,300	+0.15(+0.36%)
Nov 06, 2019	40.91	40.97	40.81	40.87	480,137	-0.03(-0.08%)
Nov 05, 2019	40.89	40.92	40.82	40.91	2,214,497	+0.10(+0.25%)
Nov 04, 2019	40.83	40.90	40.75	40.80	409,591	+0.26(+0.64%)

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.