Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.40	39.40	38.66	38.71	82,600	-0.76(-1.93%)
Jan 30, 2020	39.30	39.57	39.03	39.47	59,627	-0.32(-0.80%)
Jan 29, 2020	39.84	39.97	39.67	39.79	59,555	-0.06(-0.15%)
Jan 28, 2020	40.00	40.14	39.70	39.85	67,723	-0.06(-0.15%)
Jan 27, 2020	39.99	40.04	39.58	39.91	76,554	-0.43(-1.07%)
Jan 24, 2020	40.53	40.66	40.23	40.34	66,400	-0.03(-0.07%)
Jan 23, 2020	40.75	40.75	40.05	40.37	110,966	-0.63(-1.54%)
Jan 22, 2020	41.25	41.49	40.98	41.00	86,393	-0.07(-0.17%)
Jan 21, 2020	41.30	41.45	41.07	41.07	94,177	-0.23(-0.56%)
Jan 17, 2020	41.08	41.37	41.06	41.30	57,800	+0.03(+0.07%)
Jan 16, 2020	41.20	41.41	41.11	41.27	106,040	+0.89(+2.20%)
Jan 15, 2020	40.56	40.58	40.36	40.38	61,641	-0.37(-0.91%)
Jan 14, 2020	40.60	40.90	40.53	40.75	108,543	+0.21(+0.52%)
Jan 13, 2020	40.17	40.58	40.00	40.54	92,023	+0.73(+1.83%)
Jan 10, 2020	40.07	40.14	39.81	39.81	69,200	-0.40(-0.99%)
Jan 09, 2020	40.18	40.31	40.06	40.21	65,849	+0.03(+0.07%)
Jan 08, 2020	40.05	40.33	40.02	40.18	63,538	+0.02(+0.05%)
Jan 07, 2020	40.25	40.28	40.06	40.16	70,326	-0.23(-0.57%)
Jan 06, 2020	40.50	40.59	40.27	40.39	77,496	-0.56(-1.37%)
Jan 03, 2020	41.04	41.08	40.69	40.95	102,000	-0.58(-1.40%)
Jan 02, 2020	41.28	41.55	41.18	41.53	53,832	+0.34(+0.83%)
Dec 31, 2019	41.27	41.34	41.00	41.19	59,700	-0.05(-0.12%)
Dec 30, 2019	41.54	41.89	41.21	41.24	83,444	-0.36(-0.87%)
Dec 27, 2019	41.63	41.81	41.30	41.60	123,300	+0.72(+1.76%)
Dec 26, 2019	40.70	41.14	40.70	40.88	72,716	+0.21(+0.52%)
Dec 24, 2019	40.69	40.80	40.63	40.67	49,700	-0.02(-0.05%)
Dec 23, 2019	40.36	40.77	40.16	40.69	159,127	+0.75(+1.88%)
Dec 20, 2019	40.17	40.44	39.94	39.94	115,500	+0.29(+0.73%)
Dec 19, 2019	39.55	39.76	39.36	39.65	59,115	+0.14(+0.35%)
Dec 18, 2019	39.85	39.92	39.41	39.51	72,649	-0.18(-0.45%)
Dec 17, 2019	39.63	39.82	39.55	39.69	69,217	+0.14(+0.35%)
Dec 16, 2019	39.43	39.63	39.37	39.55	78,654	+0.30(+0.76%)
Dec 13, 2019	39.52	39.67	39.24	39.25	70,700	+0.14(+0.36%)
Dec 12, 2019	38.88	39.22	38.77	39.11	56,311	+0.41(+1.06%)
Dec 11, 2019	38.82	39.06	38.65	38.70	72,617	+0.07(+0.18%)
Dec 10, 2019	38.39	38.69	38.34	38.63	115,169	+0.31(+0.81%)
Dec 09, 2019	38.20	38.46	38.18	38.32	81,444	+0.35(+0.92%)
Dec 06, 2019	38.22	38.40	37.97	37.97	76,500	-0.06(-0.16%)
Dec 05, 2019	38.18	38.24	37.92	38.03	75,306	-0.24(-0.63%)
Dec 04, 2019	38.19	38.53	38.19	38.27	76,689	+0.39(+1.03%)
Dec 03, 2019	37.64	38.06	37.64	37.88	95,908	+0.23(+0.61%)
Dec 02, 2019	37.82	38.02	37.62	37.65	67,993	-0.24(-0.63%)
Nov 29, 2019	38.30	38.30	37.64	37.89	75,300	-1.19(-3.05%)
Nov 27, 2019	39.15	39.24	39.03	39.08	70,600	-0.28(-0.71%)
Nov 26, 2019	39.43	39.44	39.13	39.36	52,080	-0.32(-0.81%)
Nov 25, 2019	39.57	39.77	39.55	39.68	57,913	+0.49(+1.25%)
Nov 22, 2019	39.45	39.45	39.13	39.19	144,500	-0.17(-0.43%)
Nov 21, 2019	39.30	39.43	39.20	39.36	67,159	-0.43(-1.08%)
Nov 20, 2019	39.59	40.01	39.59	39.79	54,704	-0.17(-0.43%)
Nov 19, 2019	40.69	41.12	39.95	39.96	57,042	+0.46(+1.16%)
Nov 18, 2019	39.72	39.99	39.47	39.50	70,975	+0.28(+0.71%)
Nov 15, 2019	39.34	39.37	39.09	39.22	67,000	-0.03(-0.08%)
Nov 14, 2019	39.33	39.47	39.14	39.25	87,911	-0.75(-1.88%)
Nov 13, 2019	40.45	40.45	39.96	40.00	112,132	-1.37(-3.31%)
Nov 12, 2019	41.29	41.43	40.90	41.37	105,007	+0.08(+0.19%)
Nov 11, 2019	41.55	41.55	41.12	41.29	60,203	-1.07(-2.53%)
Nov 08, 2019	42.48	42.67	42.22	42.36	38,500	-0.51(-1.19%)
Nov 07, 2019	43.23	43.23	42.80	42.87	53,415	-0.06(-0.14%)
Nov 06, 2019	42.97	43.12	42.81	42.93	51,817	+0.34(+0.80%)
Nov 05, 2019	42.80	43.23	42.48	42.59	41,475	-0.15(-0.35%)
Nov 04, 2019	43.14	43.37	42.58	42.74	65,144	-0.26(-0.60%)

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.