Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	42.75	42.87	41.65	41.68	2,163,478	-1.10(-2.56%)
Jan 30, 2020	43.01	43.21	42.51	42.78	1,143,351	-0.68(-1.56%)
Jan 29, 2020	43.09	43.72	43.07	43.46	1,083,567	+0.43(+1.01%)
Jan 28, 2020	42.99	43.20	42.84	43.02	1,441,969	+0.23(+0.53%)
Jan 27, 2020	42.76	43.01	42.14	42.79	2,799,898	-0.73(-1.67%)
Jan 24, 2020	44.03	44.06	43.14	43.52	1,408,394	-0.59(-1.35%)
Jan 23, 2020	44.00	44.15	43.68	44.12	1,481,113	-0.06(-0.13%)
Jan 22, 2020	44.38	44.59	44.09	44.17	2,317,554	+0.03(+0.06%)
Jan 21, 2020	43.65	44.33	43.50	44.14	2,346,794	+0.31(+0.71%)
Jan 17, 2020	43.40	43.86	43.27	43.83	4,122,035	-0.18(-0.41%)
Jan 16, 2020	43.20	44.25	43.06	44.01	5,296,489	+0.86(+1.99%)
Jan 15, 2020	43.15	43.34	42.77	43.15	2,290,426	-0.03(-0.07%)
Jan 14, 2020	42.51	43.20	42.45	43.18	2,175,677	+0.57(+1.33%)
Jan 13, 2020	42.40	42.82	42.12	42.61	5,304,618	+0.22(+0.51%)
Jan 10, 2020	42.27	42.68	42.01	42.40	2,185,400	+0.16(+0.38%)
Jan 09, 2020	41.83	42.30	41.63	42.24	1,836,132	+0.43(+1.04%)
Jan 08, 2020	41.05	41.80	41.05	41.80	1,312,753	+0.66(+1.61%)
Jan 07, 2020	41.44	41.64	41.08	41.14	2,560,103	-0.48(-1.16%)
Jan 06, 2020	40.93	41.63	40.81	41.62	2,525,853	+0.76(+1.87%)
Jan 03, 2020	40.78	41.03	40.64	40.86	1,030,429	-0.25(-0.60%)
Jan 02, 2020	40.98	41.40	40.84	41.10	2,316,198	+0.12(+0.30%)
Dec 31, 2019	41.13	41.40	40.58	40.98	1,770,368	-0.11(-0.28%)
Dec 30, 2019	41.13	41.33	40.97	41.09	2,998,866	+0.01(+0.02%)
Dec 27, 2019	41.43	41.43	41.03	41.09	1,602,937	-0.23(-0.55%)
Dec 26, 2019	41.24	41.50	41.04	41.31	1,935,126	+0.07(+0.16%)
Dec 24, 2019	41.10	41.30	41.09	41.25	334,545	+0.14(+0.34%)
Dec 23, 2019	41.20	41.43	40.99	41.10	2,109,094	-0.14(-0.34%)
Dec 20, 2019	41.42	41.59	41.11	41.25	3,925,480	-0.02(-0.05%)
Dec 19, 2019	41.15	41.77	41.13	41.26	1,294,007	+0.03(+0.07%)
Dec 18, 2019	41.69	41.72	41.22	41.24	1,399,123	-0.38(-0.91%)
Dec 17, 2019	41.26	41.67	41.03	41.61	1,010,922	+0.30(+0.73%)
Dec 16, 2019	41.50	41.70	41.26	41.31	1,490,631	-0.03(-0.07%)
Dec 13, 2019	40.70	41.37	40.62	41.34	1,843,441	+0.50(+1.23%)
Dec 12, 2019	40.30	40.97	40.21	40.84	1,399,508	+0.41(+1.00%)
Dec 11, 2019	40.17	40.48	39.95	40.43	728,267	+0.19(+0.47%)
Dec 10, 2019	40.00	40.28	39.53	40.24	1,062,464	+0.32(+0.80%)
Dec 09, 2019	40.41	40.62	39.91	39.92	1,512,731	-0.71(-1.74%)
Dec 06, 2019	40.21	40.77	40.21	40.63	2,968,335	+0.66(+1.65%)
Dec 05, 2019	40.00	40.15	39.81	39.97	1,693,644	+0.08(+0.21%)
Dec 04, 2019	39.62	40.05	39.45	39.89	2,125,536	+0.24(+0.60%)
Dec 03, 2019	39.77	40.03	39.63	39.65	2,498,798	-0.61(-1.52%)
Dec 02, 2019	41.26	41.39	40.18	40.26	1,559,716	-0.94(-2.29%)
Nov 29, 2019	41.68	41.82	41.12	41.21	1,174,880	-0.47(-1.13%)
Nov 27, 2019	41.47	42.04	41.20	41.68	2,260,809	+0.35(+0.84%)
Nov 26, 2019	41.64	41.82	41.32	41.33	4,045,470	-0.50(-1.19%)
Nov 25, 2019	40.92	42.01	40.88	41.83	4,187,477	+1.24(+3.06%)
Nov 22, 2019	39.94	40.73	39.81	40.59	1,772,551	+0.62(+1.56%)
Nov 21, 2019	41.06	41.22	39.87	39.97	3,159,360	-1.26(-3.06%)
Nov 20, 2019	42.31	42.48	40.75	41.23	3,871,066	-1.27(-2.99%)
Nov 19, 2019	41.50	43.04	41.26	42.50	4,292,854	+1.11(+2.69%)
Nov 18, 2019	41.21	41.41	40.83	41.39	3,344,200	+0.26(+0.64%)
Nov 15, 2019	40.99	41.35	40.79	41.12	1,955,794	+0.33(+0.81%)
Nov 14, 2019	40.79	40.93	40.56	40.79	3,167,431	+0.07(+0.16%)
Nov 13, 2019	40.23	40.87	40.04	40.73	3,103,188	+0.44(+1.10%)
Nov 12, 2019	40.31	40.44	40.04	40.29	3,731,822	-0.06(-0.14%)
Nov 11, 2019	40.47	40.68	40.28	40.34	817,775	-0.15(-0.37%)
Nov 08, 2019	40.79	41.13	40.48	40.49	2,006,435	-0.32(-0.78%)
Nov 07, 2019	40.87	40.98	40.62	40.81	3,199,495	+0.11(+0.28%)
Nov 06, 2019	41.06	41.13	40.55	40.70	3,035,337	-0.29(-0.71%)
Nov 05, 2019	40.46	41.11	40.46	40.99	1,956,360	+0.56(+1.37%)
Nov 04, 2019	40.77	40.97	40.24	40.44	3,344,960	-0.30(-0.74%)

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.