Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.58	39.61	38.98	39.10	3,199,745	-0.81(-2.02%)
Jan 30, 2020	39.20	39.90	39.03	39.90	2,062,326	+0.42(+1.05%)
Jan 29, 2020	39.96	40.17	39.46	39.49	1,142,895	-0.41(-1.02%)
Jan 28, 2020	39.82	40.19	39.67	39.90	1,542,792	+0.34(+0.87%)
Jan 27, 2020	39.42	39.89	39.32	39.55	1,864,884	-0.71(-1.76%)
Jan 24, 2020	40.82	40.92	39.88	40.26	4,362,961	-0.65(-1.58%)
Jan 23, 2020	40.83	41.02	40.35	40.90	1,970,995	-0.02(-0.04%)
Jan 22, 2020	41.03	41.05	40.82	40.92	1,345,638	-0.04(-0.11%)
Jan 21, 2020	41.15	41.35	40.93	40.97	1,207,674	-0.48(-1.15%)
Jan 17, 2020	41.61	41.61	41.32	41.44	1,247,416	+0.11(+0.26%)
Jan 16, 2020	40.95	41.35	40.95	41.34	2,122,681	+0.52(+1.28%)
Jan 15, 2020	41.03	41.12	40.65	40.82	1,803,355	-0.53(-1.28%)
Jan 14, 2020	41.36	41.55	41.11	41.35	1,808,344	+0.06(+0.15%)
Jan 13, 2020	41.16	41.28	40.89	41.28	1,513,542	+0.28(+0.69%)
Jan 10, 2020	41.43	41.43	40.95	41.00	1,768,783	-0.45(-1.09%)
Jan 09, 2020	41.57	41.57	41.31	41.45	1,777,670	+0.20(+0.49%)
Jan 08, 2020	40.95	41.42	40.82	41.25	4,375,246	+0.32(+0.78%)
Jan 07, 2020	41.07	41.17	40.82	40.93	1,375,989	-0.27(-0.67%)
Jan 06, 2020	41.13	41.29	40.88	41.20	1,673,857	-0.33(-0.79%)
Jan 03, 2020	41.39	41.68	41.17	41.53	951,865	-0.40(-0.95%)
Jan 02, 2020	42.04	42.04	41.53	41.93	1,136,868	+0.09(+0.21%)
Dec 31, 2019	41.67	41.97	41.67	41.84	1,610,440	+0.11(+0.25%)
Dec 30, 2019	41.89	41.99	41.70	41.74	2,429,843	+0.02(+0.04%)
Dec 27, 2019	41.99	41.99	41.67	41.72	1,001,368	-0.22(-0.53%)
Dec 26, 2019	41.99	42.05	41.82	41.94	763,715	+0.04(+0.08%)
Dec 24, 2019	41.81	41.90	41.72	41.90	397,721	+0.11(+0.25%)
Dec 23, 2019	42.05	42.11	41.71	41.80	1,027,092	-0.24(-0.57%)
Dec 20, 2019	42.31	42.31	41.93	42.04	1,541,158	+0.10(+0.24%)
Dec 19, 2019	42.07	42.11	41.90	41.94	1,562,366	-0.08(-0.19%)
Dec 18, 2019	42.21	42.32	42.00	42.02	1,311,246	-0.18(-0.42%)
Dec 17, 2019	41.82	42.27	41.73	42.19	1,288,433	+0.40(+0.95%)
Dec 16, 2019	41.94	42.14	41.80	41.80	2,117,281	+0.28(+0.68%)
Dec 13, 2019	41.83	42.10	41.31	41.51	2,293,266	-0.43(-1.03%)
Dec 12, 2019	40.90	42.00	40.86	41.95	3,718,112	+1.18(+2.89%)
Dec 11, 2019	40.93	41.06	40.73	40.77	768,903	-0.17(-0.41%)
Dec 10, 2019	40.85	41.06	40.73	40.93	761,933	+0.04(+0.11%)
Dec 09, 2019	40.75	41.06	40.74	40.89	929,383	-0.02(-0.04%)
Dec 06, 2019	41.01	41.16	40.88	40.91	2,219,286	+0.45(+1.11%)
Dec 05, 2019	40.45	40.53	40.29	40.46	1,116,802	+0.23(+0.57%)
Dec 04, 2019	40.00	40.42	39.89	40.23	1,224,854	+0.47(+1.17%)
Dec 03, 2019	39.77	39.86	39.45	39.77	2,595,695	-0.58(-1.44%)
Dec 02, 2019	40.83	40.99	40.30	40.35	1,020,680	-0.25(-0.63%)
Nov 29, 2019	40.78	40.91	40.57	40.60	449,457	-0.26(-0.65%)
Nov 27, 2019	40.73	40.92	40.64	40.86	907,564	+0.29(+0.71%)
Nov 26, 2019	40.72	40.72	40.46	40.57	1,754,279	-0.16(-0.39%)
Nov 25, 2019	40.51	40.84	40.39	40.73	1,499,257	+0.36(+0.89%)
Nov 22, 2019	40.22	40.54	40.20	40.37	1,383,767	+0.22(+0.55%)
Nov 21, 2019	40.33	40.43	39.94	40.15	1,022,896	-0.01(-0.02%)
Nov 20, 2019	40.21	40.39	39.87	40.16	1,281,042	-0.20(-0.50%)
Nov 19, 2019	40.36	40.50	40.14	40.36	873,146	+0.16(+0.39%)
Nov 18, 2019	40.24	40.34	39.98	40.21	1,351,802	-0.16(-0.39%)
Nov 15, 2019	40.50	40.57	40.28	40.36	1,131,211	+0.07(+0.17%)
Nov 14, 2019	40.15	40.41	40.11	40.29	1,038,465	-0.04(-0.11%)
Nov 13, 2019	40.37	40.54	40.09	40.34	898,744	-0.38(-0.93%)
Nov 12, 2019	40.71	40.90	40.47	40.72	777,483	+0.06(+0.15%)
Nov 11, 2019	40.60	40.83	40.52	40.65	1,331,551	-0.18(-0.43%)
Nov 08, 2019	40.69	40.90	40.50	40.83	695,981	+0.11(+0.28%)
Nov 07, 2019	40.93	41.15	40.64	40.72	2,896,851	+0.28(+0.70%)
Nov 06, 2019	40.49	40.55	40.22	40.43	3,155,830	-0.20(-0.50%)
Nov 05, 2019	40.42	40.89	40.41	40.64	2,366,510	+0.36(+0.89%)
Nov 04, 2019	39.90	40.32	39.79	40.28	1,465,392	+0.78(+1.98%)

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.