Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.00	47.00	46.21	46.38	152,683	-0.82(-1.73%)
Jan 30, 2020	46.78	47.20	46.66	47.20	48,150	+0.18(+0.38%)
Jan 29, 2020	47.32	47.32	46.99	47.02	36,512	-0.16(-0.34%)
Jan 28, 2020	47.02	47.26	46.99	47.18	30,616	+0.37(+0.79%)
Jan 27, 2020	46.81	47.03	46.70	46.81	51,776	-0.69(-1.44%)
Jan 24, 2020	48.02	48.02	47.26	47.49	31,250	-0.39(-0.80%)
Jan 23, 2020	47.77	47.92	47.55	47.88	112,184	-0.05(-0.10%)
Jan 22, 2020	48.11	48.11	47.92	47.92	94,688	+0.03(+0.06%)
Jan 21, 2020	47.97	48.04	47.85	47.89	54,577	-0.20(-0.42%)
Jan 17, 2020	48.08	48.10	48.00	48.10	25,022	+0.09(+0.20%)
Jan 16, 2020	47.82	48.00	47.82	48.00	32,207	+0.40(+0.85%)
Jan 15, 2020	47.51	47.76	47.50	47.60	142,120	+0.04(+0.09%)
Jan 14, 2020	47.48	47.64	47.47	47.56	38,427	+0.01(+0.03%)
Jan 13, 2020	47.35	47.54	47.29	47.54	54,969	+0.31(+0.66%)
Jan 10, 2020	47.46	47.48	47.19	47.23	79,983	-0.14(-0.31%)
Jan 09, 2020	47.35	47.40	47.25	47.37	76,201	+0.21(+0.45%)
Jan 08, 2020	47.01	47.33	47.01	47.16	94,271	+0.14(+0.31%)
Jan 07, 2020	47.10	47.10	46.96	47.02	35,431	-0.19(-0.40%)
Jan 06, 2020	46.93	47.21	46.82	47.21	100,757	+0.06(+0.13%)
Jan 03, 2020	47.04	47.27	47.02	47.14	750,238	-0.23(-0.49%)
Jan 02, 2020	47.46	47.46	47.17	47.38	252,027	+0.13(+0.27%)
Dec 31, 2019	47.01	47.26	47.00	47.25	50,269	+0.16(+0.34%)
Dec 30, 2019	47.33	47.33	47.04	47.09	32,808	-0.19(-0.41%)
Dec 27, 2019	47.40	47.40	47.24	47.28	35,970	+0.04(+0.08%)
Dec 26, 2019	47.24	47.30	47.16	47.25	170,235	+0.13(+0.27%)
Dec 24, 2019	47.21	47.21	47.10	47.12	18,096	-0.00(-0.00%)
Dec 23, 2019	47.29	47.29	47.12	47.12	211,782	+0.02(+0.05%)
Dec 20, 2019	47.14	47.24	47.10	47.10	403,600	+0.21(+0.46%)
Dec 19, 2019	46.81	46.93	46.81	46.89	38,482	+0.11(+0.23%)
Dec 18, 2019	46.86	46.86	46.73	46.78	74,604	+0.02(+0.03%)
Dec 17, 2019	46.86	46.86	46.74	46.76	102,648	+0.01(+0.02%)
Dec 16, 2019	46.72	46.84	46.72	46.75	31,427	+0.30(+0.64%)
Dec 13, 2019	46.54	46.60	46.34	46.45	40,785	-0.08(-0.17%)
Dec 12, 2019	46.11	46.62	46.04	46.53	49,944	+0.46(+0.99%)
Dec 11, 2019	46.13	46.16	45.99	46.08	93,213	+0.02(+0.03%)
Dec 10, 2019	46.12	46.13	45.96	46.06	29,708	-0.05(-0.10%)
Dec 09, 2019	46.12	46.21	46.11	46.11	91,071	-0.05(-0.11%)
Dec 06, 2019	46.13	46.27	46.07	46.16	43,475	+0.41(+0.91%)
Dec 05, 2019	45.74	45.78	45.59	45.74	39,965	+0.04(+0.09%)
Dec 04, 2019	45.53	45.76	45.49	45.70	70,135	+0.33(+0.74%)
Dec 03, 2019	45.32	45.38	45.07	45.37	129,416	-0.33(-0.72%)
Dec 02, 2019	46.12	46.12	45.68	45.70	40,653	-0.31(-0.68%)
Nov 29, 2019	46.13	46.15	46.01	46.01	17,031	-0.16(-0.35%)
Nov 27, 2019	46.14	46.22	46.07	46.18	127,735	+0.13(+0.29%)
Nov 26, 2019	46.05	46.05	45.96	46.04	50,330	+0.09(+0.19%)
Nov 25, 2019	45.85	45.96	45.85	45.96	92,774	+0.27(+0.59%)
Nov 22, 2019	45.70	45.75	45.59	45.69	34,144	+0.09(+0.21%)
Nov 21, 2019	45.67	45.67	45.46	45.59	47,766	-0.03(-0.06%)
Nov 20, 2019	45.71	45.76	45.41	45.62	63,980	-0.16(-0.36%)
Nov 19, 2019	46.02	46.02	45.77	45.79	337,027	-0.19(-0.41%)
Nov 18, 2019	45.92	45.99	45.84	45.97	200,647	+0.06(+0.14%)
Nov 15, 2019	45.83	45.91	45.76	45.91	35,267	+0.29(+0.63%)
Nov 14, 2019	45.56	45.64	45.47	45.62	25,311	-0.00(-0.01%)
Nov 13, 2019	45.45	45.67	45.45	45.62	123,569	+0.03(+0.06%)
Nov 12, 2019	45.67	45.76	45.54	45.59	160,916	+0.02(+0.05%)
Nov 11, 2019	45.51	45.62	45.51	45.57	9,834	-0.09(-0.21%)
Nov 08, 2019	45.55	45.67	45.45	45.67	34,818	+0.10(+0.23%)
Nov 07, 2019	45.69	45.76	45.54	45.56	26,091	+0.13(+0.29%)
Nov 06, 2019	45.47	45.48	45.33	45.43	27,090	-0.01(-0.01%)
Nov 05, 2019	45.48	45.51	45.37	45.43	60,323	+0.01(+0.01%)
Nov 04, 2019	45.45	45.48	45.37	45.43	27,012	+0.24(+0.52%)

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.