Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	48.95	49.38	48.89	49.33	163,500	+0.05(+0.10%)
Jan 30, 2020	49.15	49.36	49.12	49.28	255,721	+0.20(+0.41%)
Jan 29, 2020	49.07	49.15	49.05	49.08	59,408	+0.01(+0.02%)
Jan 28, 2020	49.21	49.21	49.04	49.07	48,893	-0.03(-0.06%)
Jan 27, 2020	49.03	49.15	48.36	49.10	191,270	+0.16(+0.33%)
Jan 24, 2020	48.90	48.97	48.84	48.94	194,800	+0.02(+0.04%)
Jan 23, 2020	48.93	48.97	48.83	48.92	49,669	+0.14(+0.29%)
Jan 22, 2020	48.72	48.78	48.57	48.78	114,443	+0.01(+0.02%)
Jan 21, 2020	48.75	48.78	48.66	48.77	329,684	+0.09(+0.18%)
Jan 17, 2020	48.60	48.76	48.60	48.68	96,100	-0.06(-0.12%)
Jan 16, 2020	48.80	48.86	48.69	48.74	69,603	-0.08(-0.16%)
Jan 15, 2020	48.78	48.90	48.72	48.82	166,094	+0.02(+0.04%)
Jan 14, 2020	48.77	48.84	48.68	48.80	86,137	+0.00(+0.00%)
Jan 13, 2020	48.95	48.98	48.77	48.80	56,901	-0.19(-0.39%)
Jan 10, 2020	48.98	49.09	48.93	48.99	71,300	+0.03(+0.06%)
Jan 09, 2020	48.95	49.00	48.87	48.96	55,333	-0.14(-0.29%)
Jan 08, 2020	49.42	49.50	49.05	49.10	48,358	-0.27(-0.55%)
Jan 07, 2020	49.36	49.49	49.26	49.37	32,225	+0.14(+0.28%)
Jan 06, 2020	49.31	49.41	49.12	49.23	161,760	-0.08(-0.16%)
Jan 03, 2020	49.16	49.42	49.12	49.31	39,100	+0.20(+0.41%)
Jan 02, 2020	49.31	49.34	49.06	49.11	32,990	+0.10(+0.20%)
Dec 31, 2019	48.96	49.24	48.95	49.01	88,000	+0.09(+0.18%)
Dec 30, 2019	48.93	48.99	48.72	48.92	50,586	+0.22(+0.45%)
Dec 27, 2019	48.78	48.92	48.61	48.70	70,100	+0.04(+0.08%)
Dec 26, 2019	48.65	48.87	48.56	48.66	314,454	-0.13(-0.27%)
Dec 24, 2019	49.00	49.00	48.74	48.79	163,900	+0.17(+0.35%)
Dec 23, 2019	48.51	48.77	48.43	48.62	126,766	+0.77(+1.61%)
Dec 20, 2019	48.06	48.24	47.85	47.85	52,000	-0.15(-0.31%)
Dec 19, 2019	47.72	48.08	47.72	48.00	23,448	+0.33(+0.69%)
Dec 18, 2019	47.59	47.73	47.46	47.67	28,369	+0.27(+0.57%)
Dec 17, 2019	47.35	47.55	47.26	47.40	30,042	+0.04(+0.08%)
Dec 16, 2019	47.46	47.66	47.35	47.36	13,770	-0.14(-0.29%)
Dec 13, 2019	47.98	48.10	47.40	47.50	39,100	-0.76(-1.57%)
Dec 12, 2019	48.27	48.44	48.11	48.26	46,067	+0.35(+0.73%)
Dec 11, 2019	47.71	47.91	47.69	47.91	46,997	+0.29(+0.61%)
Dec 10, 2019	47.55	47.86	47.55	47.62	86,351	+0.32(+0.68%)
Dec 09, 2019	47.01	47.36	46.88	47.30	82,128	+0.32(+0.68%)
Dec 06, 2019	46.98	47.08	46.89	46.98	22,200	+0.14(+0.30%)
Dec 05, 2019	46.80	46.99	46.64	46.84	46,720	-0.13(-0.28%)
Dec 04, 2019	47.12	47.12	46.93	46.97	45,104	-0.15(-0.32%)
Dec 03, 2019	46.97	47.21	46.90	47.12	51,547	-0.01(-0.02%)
Dec 02, 2019	46.52	47.13	46.52	47.13	71,639	+0.23(+0.49%)
Nov 29, 2019	46.88	47.01	46.38	46.90	18,200	-0.34(-0.72%)
Nov 27, 2019	47.33	47.45	47.22	47.24	76,100	-0.07(-0.15%)
Nov 26, 2019	47.40	47.45	47.22	47.31	155,075	-0.04(-0.08%)
Nov 25, 2019	47.35	47.48	47.27	47.35	72,589	-0.03(-0.06%)
Nov 22, 2019	47.46	47.55	47.34	47.38	74,100	-0.04(-0.08%)
Nov 21, 2019	47.40	47.48	47.27	47.42	107,754	+0.15(+0.32%)
Nov 20, 2019	47.45	47.58	47.12	47.27	211,940	-0.29(-0.61%)
Nov 19, 2019	47.43	47.65	47.37	47.56	1,237,396	+0.46(+0.98%)
Nov 18, 2019	47.04	47.51	46.80	47.10	912,268	-1.03(-2.14%)
Nov 15, 2019	46.75	48.30	45.85	48.13	751,000	-2.50(-4.94%)
Nov 14, 2019	51.24	51.97	50.21	50.63	682,948	-1.00(-1.94%)
Nov 13, 2019	45.94	51.67	45.94	51.63	974,462	+10.85(+26.61%)
Nov 12, 2019	40.70	40.93	40.62	40.78	378,557	+1.05(+2.64%)
Nov 11, 2019	39.86	39.87	39.58	39.73	274,694	-0.10(-0.25%)
Nov 08, 2019	39.96	39.96	39.50	39.83	401,000	-0.94(-2.31%)
Nov 07, 2019	40.03	40.98	40.03	40.77	468,795	+2.64(+6.92%)
Nov 06, 2019	38.07	38.19	37.99	38.13	41,712	-0.16(-0.42%)
Nov 05, 2019	38.30	38.38	37.87	38.29	114,321	-0.11(-0.29%)
Nov 04, 2019	38.62	38.62	38.30	38.40	50,789	+0.08(+0.21%)

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.