Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	49.35	49.39	48.44	48.60	1,857,920	-0.89(-1.79%)
Jan 30, 2020	49.12	49.51	48.89	49.49	1,451,877	+0.03(+0.05%)
Jan 29, 2020	49.96	49.96	49.45	49.46	1,286,510	-0.35(-0.70%)
Jan 28, 2020	49.74	49.98	49.60	49.81	1,143,419	+0.26(+0.53%)
Jan 27, 2020	49.54	49.80	49.47	49.55	1,648,485	-0.71(-1.41%)
Jan 24, 2020	50.84	50.87	50.01	50.26	1,663,218	-0.38(-0.74%)
Jan 23, 2020	50.43	50.65	50.19	50.63	1,344,483	+0.06(+0.12%)
Jan 22, 2020	50.56	50.77	50.50	50.57	1,009,064	+0.19(+0.37%)
Jan 21, 2020	50.43	50.50	50.21	50.38	1,361,378	-0.14(-0.27%)
Jan 17, 2020	50.44	50.58	50.39	50.52	1,161,419	+0.19(+0.37%)
Jan 16, 2020	50.18	50.35	50.12	50.33	1,307,996	+0.37(+0.74%)
Jan 15, 2020	49.86	50.11	49.82	49.97	1,112,423	+0.09(+0.17%)
Jan 14, 2020	49.86	50.04	49.77	49.88	1,074,169	-0.02(-0.03%)
Jan 13, 2020	49.65	49.90	49.56	49.90	1,440,186	+0.37(+0.74%)
Jan 10, 2020	49.76	49.85	49.47	49.53	953,488	-0.14(-0.28%)
Jan 09, 2020	49.52	49.67	49.44	49.67	1,312,862	+0.32(+0.64%)
Jan 08, 2020	49.16	49.51	49.16	49.35	1,295,122	+0.19(+0.38%)
Jan 07, 2020	49.18	49.27	49.07	49.16	902,513	-0.07(-0.14%)
Jan 06, 2020	49.00	49.25	49.00	49.23	950,839	-0.01(-0.02%)
Jan 03, 2020	49.16	49.39	49.11	49.24	1,193,382	-0.36(-0.72%)
Jan 02, 2020	49.70	49.71	49.35	49.60	1,601,297	+0.13(+0.26%)
Dec 31, 2019	49.27	49.49	49.23	49.47	1,058,273	+0.11(+0.22%)
Dec 30, 2019	49.67	49.67	49.29	49.36	985,264	-0.31(-0.62%)
Dec 27, 2019	49.73	49.73	49.58	49.67	588,788	+0.06(+0.12%)
Dec 26, 2019	49.58	49.62	49.50	49.61	535,990	+0.09(+0.19%)
Dec 24, 2019	49.60	49.60	49.45	49.51	336,249	-0.03(-0.07%)
Dec 23, 2019	49.68	49.68	49.53	49.55	907,530	-0.04(-0.09%)
Dec 20, 2019	49.39	49.64	49.37	49.59	783,021	+0.42(+0.85%)
Dec 19, 2019	49.15	49.23	49.09	49.17	755,666	+0.08(+0.16%)
Dec 18, 2019	49.28	49.28	49.04	49.10	1,346,495	-0.09(-0.19%)
Dec 17, 2019	49.28	49.33	49.18	49.19	1,074,527	+0.01(+0.02%)
Dec 16, 2019	49.27	49.40	49.16	49.18	925,542	+0.17(+0.35%)
Dec 13, 2019	49.10	49.29	48.82	49.01	935,926	-0.11(-0.23%)
Dec 12, 2019	48.65	49.25	48.57	49.12	1,195,459	+0.48(+0.99%)
Dec 11, 2019	48.51	48.69	48.51	48.64	889,397	+0.15(+0.31%)
Dec 10, 2019	48.65	48.69	48.43	48.48	1,096,378	-0.16(-0.33%)
Dec 09, 2019	48.54	48.74	48.54	48.65	717,865	+0.07(+0.14%)
Dec 06, 2019	48.43	48.71	48.35	48.58	804,892	+0.45(+0.93%)
Dec 05, 2019	48.17	48.25	47.93	48.13	880,530	+0.06(+0.12%)
Dec 04, 2019	47.89	48.15	47.83	48.07	882,108	+0.39(+0.82%)
Dec 03, 2019	47.72	47.76	47.42	47.68	1,332,197	-0.47(-0.97%)
Dec 02, 2019	48.47	48.47	48.12	48.15	1,365,353	-0.22(-0.46%)
Nov 29, 2019	48.50	48.54	48.31	48.37	325,309	-0.20(-0.42%)
Nov 27, 2019	48.51	48.58	48.43	48.57	823,070	+0.18(+0.37%)
Nov 26, 2019	48.29	48.43	48.18	48.39	851,980	+0.14(+0.30%)
Nov 25, 2019	48.12	48.26	48.09	48.25	910,342	+0.29(+0.60%)
Nov 22, 2019	47.97	48.01	47.83	47.96	1,045,215	+0.11(+0.23%)
Nov 21, 2019	47.85	47.89	47.70	47.85	838,600	+0.01(+0.02%)
Nov 20, 2019	47.99	48.02	47.65	47.84	1,160,586	-0.16(-0.34%)
Nov 19, 2019	48.33	48.34	47.94	48.00	978,014	-0.30(-0.61%)
Nov 18, 2019	48.26	48.34	48.13	48.30	828,331	+0.00(+0.00%)
Nov 15, 2019	48.27	48.31	48.12	48.30	699,367	+0.28(+0.58%)
Nov 14, 2019	47.94	48.05	47.81	48.02	786,688	+0.08(+0.16%)
Nov 13, 2019	47.89	48.05	47.78	47.94	854,326	-0.06(-0.12%)
Nov 12, 2019	48.09	48.19	47.88	48.00	726,691	+0.01(+0.02%)
Nov 11, 2019	48.00	48.05	47.91	47.99	820,989	-0.25(-0.53%)
Nov 08, 2019	48.08	48.25	47.92	48.25	919,860	+0.09(+0.19%)
Nov 07, 2019	48.26	48.37	48.04	48.15	907,612	+0.24(+0.50%)
Nov 06, 2019	47.82	47.93	47.71	47.92	716,559	+0.15(+0.32%)
Nov 05, 2019	47.80	47.86	47.71	47.76	886,284	-0.02(-0.04%)
Nov 04, 2019	47.73	47.86	47.67	47.78	829,691	+0.26(+0.55%)

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.