Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	42.15	42.15	40.72	41.35	3,388,350	-0.89(-2.11%)
Jan 30, 2020	42.19	42.54	41.62	42.25	4,112,359	-0.97(-2.24%)
Jan 29, 2020	43.15	44.01	42.77	43.22	4,597,797	-0.04(-0.09%)
Jan 28, 2020	41.34	43.54	41.30	43.26	7,709,654	+3.01(+7.47%)
Jan 27, 2020	39.39	40.94	39.00	40.25	7,614,791	-2.24(-5.27%)
Jan 24, 2020	42.99	43.30	41.88	42.49	3,345,441	-0.41(-0.96%)
Jan 23, 2020	43.26	43.40	42.07	42.90	5,669,086	-2.22(-4.92%)
Jan 22, 2020	45.13	45.90	44.80	45.12	4,432,409	+0.95(+2.15%)
Jan 21, 2020	45.60	45.61	44.14	44.17	4,404,636	-3.70(-7.72%)
Jan 17, 2020	48.01	48.58	47.79	47.86	1,975,479	+0.21(+0.44%)
Jan 16, 2020	46.94	47.75	46.82	47.65	2,189,007	+0.94(+2.01%)
Jan 15, 2020	46.63	47.05	46.32	46.71	1,644,011	+0.18(+0.39%)
Jan 14, 2020	46.81	47.14	46.32	46.53	2,125,478	+0.32(+0.69%)
Jan 13, 2020	46.95	47.10	46.21	46.21	1,652,483	-0.64(-1.37%)
Jan 10, 2020	48.33	48.72	46.74	46.86	2,609,532	+0.29(+0.62%)
Jan 09, 2020	47.24	47.41	46.55	46.57	1,323,614	-0.04(-0.08%)
Jan 08, 2020	46.20	46.85	45.92	46.61	1,143,116	+0.59(+1.27%)
Jan 07, 2020	46.47	46.47	45.69	46.02	1,202,059	+0.06(+0.13%)
Jan 06, 2020	46.12	46.19	45.32	45.96	1,346,025	-0.53(-1.14%)
Jan 03, 2020	46.47	46.70	46.09	46.49	1,493,586	-0.68(-1.45%)
Jan 02, 2020	46.42	47.19	46.42	47.17	2,049,769	+1.08(+2.33%)
Dec 31, 2019	46.15	46.41	45.91	46.10	992,634	-0.12(-0.25%)
Dec 30, 2019	46.79	46.79	46.14	46.21	1,864,226	-0.51(-1.09%)
Dec 27, 2019	46.66	46.85	46.53	46.72	1,248,422	+0.11(+0.23%)
Dec 26, 2019	46.70	46.73	46.37	46.62	482,076	+0.16(+0.35%)
Dec 24, 2019	46.32	46.72	46.10	46.45	363,476	+0.06(+0.12%)
Dec 23, 2019	46.75	46.83	46.23	46.40	1,221,687	-0.33(-0.70%)
Dec 20, 2019	46.43	47.05	46.18	46.72	2,606,824	+0.67(+1.46%)
Dec 19, 2019	45.81	46.08	45.54	46.05	1,630,128	+0.42(+0.93%)
Dec 18, 2019	45.66	45.83	45.25	45.63	2,273,925	-0.22(-0.48%)
Dec 17, 2019	45.99	46.16	45.62	45.85	2,711,643	-0.18(-0.40%)
Dec 16, 2019	45.61	46.35	45.53	46.03	2,030,511	+0.63(+1.40%)
Dec 13, 2019	44.92	45.53	44.70	45.40	1,784,888	+0.77(+1.72%)
Dec 12, 2019	43.93	44.81	43.64	44.63	2,124,277	+0.49(+1.11%)
Dec 11, 2019	43.54	44.17	43.46	44.14	1,590,827	+0.78(+1.79%)
Dec 10, 2019	43.45	43.68	43.19	43.36	2,985,397	-0.12(-0.26%)
Dec 09, 2019	42.93	43.57	42.72	43.48	2,436,902	+0.47(+1.09%)
Dec 06, 2019	43.21	43.26	42.77	43.01	1,669,909	+0.06(+0.13%)
Dec 05, 2019	42.60	43.05	42.32	42.95	2,242,726	+0.51(+1.20%)
Dec 04, 2019	42.33	42.84	42.33	42.44	1,463,906	+0.11(+0.25%)
Dec 03, 2019	42.26	42.50	42.06	42.33	2,155,058	-0.34(-0.79%)
Dec 02, 2019	42.89	43.19	42.19	42.67	1,871,954	-0.08(-0.18%)
Nov 29, 2019	42.11	42.79	41.72	42.75	1,387,355	+0.40(+0.95%)
Nov 27, 2019	42.53	42.61	41.89	42.34	1,347,362	-0.37(-0.88%)
Nov 26, 2019	42.02	42.97	41.89	42.72	4,616,467	+0.90(+2.16%)
Nov 25, 2019	40.78	41.99	40.71	41.82	2,790,344	+1.33(+3.30%)
Nov 22, 2019	40.93	40.93	40.34	40.48	1,839,266	+0.13(+0.33%)
Nov 21, 2019	40.47	40.63	39.98	40.35	1,318,785	-0.30(-0.73%)
Nov 20, 2019	41.18	41.21	40.08	40.64	2,141,905	-0.79(-1.90%)
Nov 19, 2019	40.99	41.49	40.69	41.43	1,971,348	+0.55(+1.33%)
Nov 18, 2019	41.08	41.16	40.50	40.88	1,659,834	-0.09(-0.21%)
Nov 15, 2019	40.84	41.63	40.67	40.97	1,829,135	+0.34(+0.82%)
Nov 14, 2019	40.69	40.86	40.18	40.63	3,095,995	-0.21(-0.52%)
Nov 13, 2019	40.69	40.91	40.60	40.84	1,381,047	-0.14(-0.35%)
Nov 12, 2019	41.77	41.98	40.85	40.99	2,725,726	-0.79(-1.88%)
Nov 11, 2019	41.53	41.84	41.20	41.77	1,298,492	-0.21(-0.50%)
Nov 08, 2019	41.85	42.03	41.38	41.98	2,609,335	+0.32(+0.76%)
Nov 07, 2019	41.29	41.91	41.15	41.67	3,456,975	+0.84(+2.06%)
Nov 06, 2019	41.00	41.17	40.22	40.83	2,984,783	-0.10(-0.23%)
Nov 05, 2019	40.45	41.00	40.03	40.92	3,142,799	+0.65(+1.62%)
Nov 04, 2019	40.16	40.56	40.02	40.27	3,328,656	+0.59(+1.50%)

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.