Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.23	46.32	45.69	45.87	1,261,800	-0.33(-0.71%)
Jan 30, 2020	45.66	46.26	45.54	46.20	1,091,055	+0.44(+0.96%)
Jan 29, 2020	46.24	46.30	45.74	45.76	593,476	-0.92(-1.97%)
Jan 28, 2020	46.86	47.09	46.61	46.68	569,429	-0.10(-0.21%)
Jan 27, 2020	46.71	47.05	46.55	46.78	537,165	-0.12(-0.26%)
Jan 24, 2020	47.19	47.25	46.69	46.90	449,700	-0.24(-0.51%)
Jan 23, 2020	46.45	47.20	46.32	47.14	484,080	+0.77(+1.66%)
Jan 22, 2020	46.64	46.90	46.27	46.37	594,993	-0.14(-0.30%)
Jan 21, 2020	46.49	46.66	46.37	46.51	1,055,024	+0.18(+0.39%)
Jan 17, 2020	46.43	46.57	46.29	46.33	869,900	-0.05(-0.11%)
Jan 16, 2020	46.21	46.46	46.02	46.38	716,215	+0.24(+0.52%)
Jan 15, 2020	46.09	46.39	45.94	46.14	700,674	+0.16(+0.35%)
Jan 14, 2020	45.92	46.01	45.55	45.98	508,929	+0.03(+0.07%)
Jan 13, 2020	45.74	46.11	45.59	45.95	586,785	+0.20(+0.44%)
Jan 10, 2020	45.08	45.88	45.04	45.75	847,700	+0.68(+1.51%)
Jan 09, 2020	45.00	45.19	44.81	45.07	565,753	+0.03(+0.07%)
Jan 08, 2020	45.15	45.41	44.83	45.04	564,319	-0.11(-0.24%)
Jan 07, 2020	46.03	46.22	44.82	45.15	613,331	-0.99(-2.15%)
Jan 06, 2020	46.32	46.66	46.07	46.14	629,129	-0.26(-0.56%)
Jan 03, 2020	45.90	46.61	45.87	46.40	582,400	+0.31(+0.67%)
Jan 02, 2020	47.03	47.10	45.92	46.09	376,308	-0.94(-2.00%)
Dec 31, 2019	46.64	47.11	46.64	47.03	573,700	+0.39(+0.84%)
Dec 30, 2019	46.43	46.78	46.40	46.64	395,655	+0.04(+0.09%)
Dec 27, 2019	46.49	46.67	46.35	46.60	260,800	+0.30(+0.65%)
Dec 26, 2019	46.11	46.44	46.09	46.30	156,871	+0.25(+0.54%)
Dec 24, 2019	46.02	46.34	45.92	46.05	168,400	+0.11(+0.24%)
Dec 23, 2019	46.33	46.33	45.87	45.94	537,868	-0.26(-0.56%)
Dec 20, 2019	46.15	46.41	45.92	46.20	2,884,700	+0.12(+0.26%)
Dec 19, 2019	46.04	46.08	45.82	46.08	920,270	-0.03(-0.07%)
Dec 18, 2019	45.55	46.45	45.40	46.11	739,981	+0.60(+1.32%)
Dec 17, 2019	46.34	46.34	45.45	45.51	797,484	-0.73(-1.58%)
Dec 16, 2019	45.95	46.29	45.62	46.24	758,150	+0.23(+0.50%)
Dec 13, 2019	45.80	46.16	45.28	46.01	859,800	+0.23(+0.50%)
Dec 12, 2019	46.68	46.90	45.57	45.78	901,473	-0.95(-2.03%)
Dec 11, 2019	48.05	48.08	46.64	46.73	589,174	-1.25(-2.61%)
Dec 10, 2019	48.42	48.42	47.92	47.98	505,575	-0.33(-0.68%)
Dec 09, 2019	48.31	48.39	47.85	48.31	451,457	+0.10(+0.21%)
Dec 06, 2019	48.16	48.48	48.02	48.21	563,800	+0.05(+0.10%)
Dec 05, 2019	47.94	48.17	47.70	48.16	373,313	+0.11(+0.23%)
Dec 04, 2019	47.84	48.61	47.84	48.05	636,968	+0.02(+0.04%)
Dec 03, 2019	47.60	48.16	47.51	48.03	566,055	+0.52(+1.09%)
Dec 02, 2019	47.92	48.10	47.37	47.51	1,164,437	-0.53(-1.10%)
Nov 29, 2019	48.14	48.48	47.94	48.04	450,200	+0.04(+0.08%)
Nov 27, 2019	47.95	48.01	47.51	48.00	609,700	-0.03(-0.06%)
Nov 26, 2019	47.15	48.03	47.10	48.03	876,945	+0.99(+2.10%)
Nov 25, 2019	46.69	47.22	46.62	47.04	872,250	+0.36(+0.77%)
Nov 22, 2019	46.17	46.82	45.90	46.68	727,000	+0.51(+1.10%)
Nov 21, 2019	46.77	47.04	46.08	46.17	639,980	-0.78(-1.66%)
Nov 20, 2019	47.50	47.52	46.91	46.95	574,659	-0.49(-1.03%)
Nov 19, 2019	47.59	47.66	47.31	47.44	681,847	-0.02(-0.04%)
Nov 18, 2019	47.07	47.70	47.07	47.46	371,805	+0.39(+0.83%)
Nov 15, 2019	46.84	47.16	46.70	47.07	344,800	+0.26(+0.56%)
Nov 14, 2019	46.68	47.11	46.57	46.81	426,684	+0.27(+0.58%)
Nov 13, 2019	46.35	46.94	46.35	46.54	468,495	+0.21(+0.45%)
Nov 12, 2019	47.00	47.29	46.22	46.33	758,774	-0.63(-1.34%)
Nov 11, 2019	47.22	47.33	46.64	46.96	424,957	-0.15(-0.32%)
Nov 08, 2019	47.23	47.49	46.92	47.11	705,500	-0.11(-0.23%)
Nov 07, 2019	47.81	47.86	46.73	47.22	733,640	-1.07(-2.22%)
Nov 06, 2019	48.86	48.93	48.29	48.29	516,197	-0.36(-0.74%)
Nov 05, 2019	49.50	49.50	48.62	48.65	597,625	-1.04(-2.09%)
Nov 04, 2019	49.99	50.00	49.50	49.69	552,001	-0.31(-0.62%)

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.