Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.90	47.20	46.00	46.17	82,000	-0.83(-1.77%)
Jan 30, 2020	46.43	47.07	45.24	47.00	79,172	+0.57(+1.23%)
Jan 29, 2020	47.06	47.59	45.65	46.43	60,277	-0.48(-1.02%)
Jan 28, 2020	47.01	47.20	46.02	46.91	87,436	+0.28(+0.60%)
Jan 27, 2020	46.49	47.80	46.11	46.63	48,096	-0.39(-0.83%)
Jan 24, 2020	46.21	47.09	46.11	47.02	75,400	+1.02(+2.22%)
Jan 23, 2020	46.22	46.38	45.99	46.00	59,801	-0.05(-0.11%)
Jan 22, 2020	46.09	46.45	45.02	46.05	56,310	+0.42(+0.92%)
Jan 21, 2020	45.80	46.66	45.23	45.63	94,868	-0.19(-0.41%)
Jan 17, 2020	45.94	46.12	44.68	45.82	145,300	-0.30(-0.65%)
Jan 16, 2020	46.57	46.75	45.61	46.12	70,759	-0.24(-0.52%)
Jan 15, 2020	44.80	46.87	44.35	46.36	154,875	+1.56(+3.48%)
Jan 14, 2020	45.20	45.75	44.26	44.80	78,460	-0.45(-0.99%)
Jan 13, 2020	45.59	46.00	42.11	45.25	228,889	-0.68(-1.48%)
Jan 10, 2020	46.66	46.66	45.34	45.93	73,300	-0.73(-1.56%)
Jan 09, 2020	46.48	46.90	45.64	46.66	198,638	+0.18(+0.39%)
Jan 08, 2020	46.39	46.82	46.18	46.48	102,600	+0.09(+0.19%)
Jan 07, 2020	47.27	47.27	46.00	46.39	124,441	-0.88(-1.86%)
Jan 06, 2020	47.34	47.98	46.71	47.27	88,109	-0.14(-0.30%)
Jan 03, 2020	46.96	47.81	46.50	47.41	75,600	+0.02(+0.04%)
Jan 02, 2020	46.80	48.00	46.51	47.39	114,954	+0.79(+1.70%)
Dec 31, 2019	47.07	47.40	46.18	46.60	64,300	-0.40(-0.85%)
Dec 30, 2019	48.29	48.29	46.17	47.00	94,102	-1.67(-3.43%)
Dec 27, 2019	48.87	49.46	48.04	48.67	55,500	-0.20(-0.41%)
Dec 26, 2019	48.00	49.75	47.89	48.87	133,556	+0.20(+0.41%)
Dec 24, 2019	48.51	48.80	48.01	48.67	41,400	+0.37(+0.77%)
Dec 23, 2019	48.24	48.99	47.97	48.30	68,791	+0.10(+0.21%)
Dec 20, 2019	47.56	48.75	47.30	48.20	98,500	+1.29(+2.75%)
Dec 19, 2019	46.74	47.97	45.90	46.91	96,853	+0.31(+0.67%)
Dec 18, 2019	45.98	46.96	45.80	46.60	56,665	+0.45(+0.98%)
Dec 17, 2019	46.39	46.68	45.04	46.15	51,535	-0.24(-0.52%)
Dec 16, 2019	46.78	46.97	46.00	46.39	59,303	-0.19(-0.41%)
Dec 13, 2019	46.50	46.97	46.00	46.58	49,000	+0.08(+0.17%)
Dec 12, 2019	47.00	47.00	45.72	46.50	54,304	-0.13(-0.28%)
Dec 11, 2019	46.61	46.90	45.00	46.63	62,966	+0.14(+0.30%)
Dec 10, 2019	46.62	47.45	46.02	46.49	63,036	-0.13(-0.28%)
Dec 09, 2019	46.58	47.84	45.77	46.62	98,471	-0.32(-0.68%)
Dec 06, 2019	45.90	47.46	45.37	46.94	105,800	+0.94(+2.04%)
Dec 05, 2019	46.10	47.24	44.71	46.00	132,039	-0.09(-0.20%)
Dec 04, 2019	46.80	47.51	45.25	46.09	100,438	-0.12(-0.26%)
Dec 03, 2019	45.48	46.66	44.14	46.21	119,831	+0.33(+0.72%)
Dec 02, 2019	47.65	47.90	45.40	45.88	90,351	-1.74(-3.65%)
Nov 29, 2019	47.03	48.00	46.39	47.62	90,100	+0.82(+1.75%)
Nov 27, 2019	46.00	48.00	45.88	46.80	173,000	+0.95(+2.07%)
Nov 26, 2019	45.55	46.30	45.17	45.85	139,831	+0.23(+0.50%)
Nov 25, 2019	46.50	46.87	45.38	45.62	88,111	-0.35(-0.76%)
Nov 22, 2019	45.41	46.43	44.15	45.97	167,800	+0.56(+1.23%)
Nov 21, 2019	44.73	46.70	44.73	45.41	186,992	-0.43(-0.94%)
Nov 20, 2019	44.24	46.49	43.91	45.84	134,557	+1.88(+4.28%)
Nov 19, 2019	44.47	45.33	42.72	43.96	99,824	-0.05(-0.11%)
Nov 18, 2019	44.06	46.39	44.01	44.01	259,622	+0.03(+0.07%)
Nov 15, 2019	44.65	44.76	42.76	43.98	157,000	+0.03(+0.07%)
Nov 14, 2019	42.93	44.47	42.29	43.95	109,986	+0.97(+2.26%)
Nov 13, 2019	41.07	43.62	40.96	42.98	132,372	+1.85(+4.50%)
Nov 12, 2019	40.20	41.87	40.08	41.13	119,702	+0.78(+1.93%)
Nov 11, 2019	39.73	40.59	39.11	40.35	153,450	+0.37(+0.93%)
Nov 08, 2019	39.44	40.57	39.44	39.98	56,200	+0.48(+1.22%)
Nov 07, 2019	38.76	39.61	38.51	39.50	57,887	+0.99(+2.57%)
Nov 06, 2019	39.67	39.94	37.96	38.51	116,225	-1.15(-2.90%)
Nov 05, 2019	40.00	40.56	38.89	39.66	137,778	-1.06(-2.60%)
Nov 04, 2019	39.95	41.00	39.84	40.72	137,514	-0.34(-0.83%)

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.