Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.42	39.44	38.42	38.59	26,868,642	-0.85(-2.15%)
Jan 30, 2020	38.31	39.49	38.15	39.44	28,096,174	+0.73(+1.89%)
Jan 29, 2020	39.55	39.55	38.56	38.71	24,523,980	-0.64(-1.64%)
Jan 28, 2020	39.38	39.69	39.15	39.35	17,767,190	+0.04(+0.09%)
Jan 27, 2020	39.25	39.99	39.14	39.32	26,913,184	-0.53(-1.32%)
Jan 24, 2020	40.12	40.26	39.50	39.84	43,903,248	-0.95(-2.32%)
Jan 23, 2020	41.59	41.98	40.66	40.79	42,250,220	-1.60(-3.77%)
Jan 22, 2020	42.44	42.62	42.24	42.39	20,415,080	+0.13(+0.30%)
Jan 21, 2020	42.43	42.43	41.81	42.26	21,421,416	-0.18(-0.42%)
Jan 17, 2020	42.60	42.66	42.09	42.44	30,963,478	+0.56(+1.34%)
Jan 16, 2020	41.50	41.92	41.38	41.88	27,330,058	+0.53(+1.27%)
Jan 15, 2020	41.16	41.59	41.11	41.35	17,249,286	+0.22(+0.54%)
Jan 14, 2020	40.72	41.30	40.66	41.13	18,703,050	+0.21(+0.50%)
Jan 13, 2020	40.14	40.99	40.12	40.92	24,385,370	+0.73(+1.82%)
Jan 10, 2020	40.77	40.77	40.14	40.19	17,790,254	-0.47(-1.16%)
Jan 09, 2020	40.56	40.75	40.37	40.66	15,886,584	+0.11(+0.26%)
Jan 08, 2020	40.16	40.72	39.99	40.56	20,253,620	+0.41(+1.02%)
Jan 07, 2020	39.54	40.22	39.51	40.15	27,490,372	+0.42(+1.06%)
Jan 06, 2020	39.72	39.90	39.62	39.73	19,821,670	-0.30(-0.76%)
Jan 03, 2020	39.87	40.22	39.64	40.03	23,046,774	-0.32(-0.79%)
Jan 02, 2020	40.34	40.38	39.96	40.35	22,680,368	+0.36(+0.89%)
Dec 31, 2019	40.13	40.18	39.81	39.99	15,609,006	-0.19(-0.46%)
Dec 30, 2019	40.11	40.32	39.97	40.18	14,501,672	+0.07(+0.18%)
Dec 27, 2019	40.11	40.22	39.90	40.11	13,799,572	+0.12(+0.29%)
Dec 26, 2019	39.78	40.02	39.63	39.99	13,515,255	+0.39(+0.99%)
Dec 24, 2019	39.22	39.75	39.22	39.60	7,313,970	+0.38(+0.98%)
Dec 23, 2019	39.20	39.35	39.09	39.22	25,422,552	+0.01(+0.02%)
Dec 20, 2019	38.90	39.30	38.45	39.21	46,577,280	+0.40(+1.03%)
Dec 19, 2019	38.48	38.82	38.27	38.81	23,301,752	+0.40(+1.04%)
Dec 18, 2019	38.64	39.02	38.36	38.41	30,421,370	-0.18(-0.46%)
Dec 17, 2019	39.03	39.03	38.48	38.59	21,074,606	-0.12(-0.32%)
Dec 16, 2019	39.03	39.20	38.53	38.71	26,490,278	-0.04(-0.11%)
Dec 13, 2019	38.10	38.95	38.00	38.76	32,581,272	+0.51(+1.33%)
Dec 12, 2019	37.52	38.42	37.50	38.25	40,471,052	+0.84(+2.23%)
Dec 11, 2019	38.05	38.11	37.36	37.41	42,291,132	-0.62(-1.64%)
Dec 10, 2019	38.89	38.95	37.98	38.04	33,931,256	-1.00(-2.55%)
Dec 09, 2019	39.36	40.10	38.90	39.03	24,218,846	-0.31(-0.79%)
Dec 06, 2019	39.45	39.50	39.14	39.34	16,492,808	+0.18(+0.45%)
Dec 05, 2019	38.67	39.21	38.47	39.17	25,377,428	+0.47(+1.22%)
Dec 04, 2019	38.86	38.90	38.55	38.70	18,972,060	-0.12(-0.32%)
Dec 03, 2019	38.55	38.89	38.31	38.82	25,325,662	+0.02(+0.05%)
Dec 02, 2019	39.49	39.49	38.74	38.80	18,876,258	-0.46(-1.18%)
Nov 29, 2019	39.66	39.66	39.17	39.26	9,534,383	-0.24(-0.61%)
Nov 27, 2019	39.00	39.64	38.83	39.50	22,968,516	+0.73(+1.88%)
Nov 26, 2019	38.66	39.00	38.46	38.78	43,466,512	+0.22(+0.58%)
Nov 25, 2019	39.87	39.93	38.49	38.55	29,453,426	-1.29(-3.24%)
Nov 22, 2019	39.60	39.93	39.39	39.84	15,862,902	+0.39(+0.99%)
Nov 21, 2019	39.39	39.53	38.94	39.45	18,272,932	+0.12(+0.32%)
Nov 20, 2019	39.48	39.69	39.02	39.33	17,136,530	-0.52(-1.32%)
Nov 19, 2019	39.81	39.93	39.66	39.85	18,518,506	+0.18(+0.45%)
Nov 18, 2019	39.41	39.68	39.20	39.67	18,283,330	+0.04(+0.11%)
Nov 15, 2019	40.61	40.62	39.51	39.63	26,068,458	-0.79(-1.96%)
Nov 14, 2019	40.14	40.52	40.06	40.42	12,777,870	+0.22(+0.55%)
Nov 13, 2019	40.06	40.52	39.99	40.20	12,905,732	-0.03(-0.07%)
Nov 12, 2019	40.18	40.30	39.98	40.22	13,690,273	-0.02(-0.04%)
Nov 11, 2019	39.91	40.55	39.91	40.24	12,559,320	+0.05(+0.13%)
Nov 08, 2019	39.74	40.20	39.51	40.19	15,451,586	+0.44(+1.10%)
Nov 07, 2019	39.56	40.02	39.37	39.75	17,577,778	+0.43(+1.09%)
Nov 06, 2019	39.42	39.44	38.71	39.33	22,406,998	-0.05(-0.14%)
Nov 05, 2019	39.10	39.56	38.84	39.38	17,981,054	+0.35(+0.89%)
Nov 04, 2019	40.12	40.22	38.91	39.03	23,396,662	-0.76(-1.92%)

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.