Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.10	44.20	43.01	43.44	1,717,900	-0.86(-1.94%)
Jan 30, 2020	42.95	44.32	42.91	44.30	2,304,799	+0.86(+1.98%)
Jan 29, 2020	43.68	44.00	42.85	43.44	1,307,443	-0.07(-0.16%)
Jan 28, 2020	41.37	43.77	41.25	43.51	1,397,635	+2.35(+5.71%)
Jan 27, 2020	41.46	42.03	39.91	41.16	2,009,993	-1.99(-4.61%)
Jan 24, 2020	45.00	45.48	42.92	43.15	1,617,000	-1.88(-4.17%)
Jan 23, 2020	44.88	45.27	44.03	45.03	1,547,191	+0.39(+0.87%)
Jan 22, 2020	42.82	45.04	42.61	44.64	3,888,747	+2.39(+5.66%)
Jan 21, 2020	42.00	42.99	41.65	42.25	1,617,808	+0.21(+0.50%)
Jan 17, 2020	41.09	42.48	40.83	42.04	1,080,600	+0.96(+2.34%)
Jan 16, 2020	41.44	42.42	41.02	41.08	1,092,314	+0.04(+0.10%)
Jan 15, 2020	41.36	41.55	40.40	41.04	1,570,389	-0.27(-0.65%)
Jan 14, 2020	41.76	42.21	41.21	41.31	1,729,719	-0.37(-0.89%)
Jan 13, 2020	43.20	43.57	41.01	41.68	1,794,579	-1.08(-2.53%)
Jan 10, 2020	42.08	43.00	40.55	42.76	2,103,000	+0.88(+2.10%)
Jan 09, 2020	42.33	43.32	41.55	41.88	2,238,249	+0.01(+0.02%)
Jan 08, 2020	40.79	41.96	40.10	41.87	1,591,509	+1.17(+2.87%)
Jan 07, 2020	40.81	41.46	40.46	40.70	1,076,506	-0.32(-0.78%)
Jan 06, 2020	41.72	41.75	40.35	41.02	1,788,260	-1.19(-2.82%)
Jan 03, 2020	41.88	42.55	41.25	42.21	1,454,300	-0.58(-1.36%)
Jan 02, 2020	40.74	43.01	40.60	42.79	4,028,029	+2.90(+7.27%)
Dec 31, 2019	38.11	39.91	38.02	39.89	916,200	+1.53(+3.99%)
Dec 30, 2019	39.21	39.27	37.91	38.36	916,155	-0.71(-1.82%)
Dec 27, 2019	38.87	39.29	38.65	39.07	740,500	+0.25(+0.64%)
Dec 26, 2019	38.81	38.94	38.38	38.82	658,641	+0.25(+0.65%)
Dec 24, 2019	38.14	38.85	38.13	38.57	335,200	+0.44(+1.15%)
Dec 23, 2019	38.01	38.16	37.51	38.13	1,574,396	+0.12(+0.32%)
Dec 20, 2019	39.22	39.34	37.86	38.01	2,159,200	-1.08(-2.76%)
Dec 19, 2019	39.30	39.36	38.40	39.09	993,385	+0.00(+0.00%)
Dec 18, 2019	39.23	39.55	38.76	39.09	636,839	+0.06(+0.15%)
Dec 17, 2019	39.50	39.65	38.33	39.03	973,111	-0.36(-0.91%)
Dec 16, 2019	39.84	40.09	39.16	39.39	1,578,383	-0.13(-0.34%)
Dec 13, 2019	38.53	39.71	38.48	39.52	1,184,300	+0.84(+2.16%)
Dec 12, 2019	38.51	39.53	38.22	38.69	1,693,575	-0.01(-0.03%)
Dec 11, 2019	38.18	38.85	37.69	38.70	914,507	+0.79(+2.08%)
Dec 10, 2019	38.53	38.71	37.61	37.91	1,281,493	-0.82(-2.12%)
Dec 09, 2019	39.09	40.07	38.63	38.73	1,629,914	-0.37(-0.95%)
Dec 06, 2019	38.63	39.18	38.06	39.10	1,763,900	+0.78(+2.04%)
Dec 05, 2019	38.37	38.50	36.81	38.32	2,280,905	+0.02(+0.05%)
Dec 04, 2019	38.29	39.00	37.90	38.30	1,409,898	+0.45(+1.19%)
Dec 03, 2019	35.95	38.28	35.03	37.85	2,094,720	+0.14(+0.37%)
Dec 02, 2019	40.70	40.92	37.15	37.71	3,728,836	-3.27(-7.98%)
Nov 29, 2019	40.70	41.60	40.51	40.98	1,387,900	+0.36(+0.89%)
Nov 27, 2019	39.76	41.09	39.65	40.62	2,355,600	+1.27(+3.23%)
Nov 26, 2019	41.29	41.29	39.25	39.35	2,683,331	-1.74(-4.23%)
Nov 25, 2019	41.06	41.88	39.81	41.09	5,224,452	-0.30(-0.72%)
Nov 22, 2019	36.49	41.57	36.24	41.39	11,178,299	+7.04(+20.49%)
Nov 21, 2019	35.15	36.04	33.57	34.35	5,060,317	-0.80(-2.28%)
Nov 20, 2019	35.90	36.29	33.93	35.15	2,452,341	-0.98(-2.71%)
Nov 19, 2019	37.17	37.45	35.93	36.13	1,903,477	-0.61(-1.66%)
Nov 18, 2019	37.97	38.11	36.69	36.74	1,962,028	-1.16(-3.06%)
Nov 15, 2019	37.17	38.11	36.64	37.90	1,628,300	+0.95(+2.57%)
Nov 14, 2019	35.76	37.10	35.52	36.95	1,088,302	+0.96(+2.67%)
Nov 13, 2019	35.75	36.31	35.62	35.99	1,438,908	+0.00(+0.00%)
Nov 12, 2019	35.34	36.23	35.10	35.99	1,344,821	+0.74(+2.10%)
Nov 11, 2019	34.98	35.52	34.63	35.25	944,955	+0.05(+0.14%)
Nov 08, 2019	33.55	35.44	33.52	35.20	978,800	+1.21(+3.56%)
Nov 07, 2019	34.25	34.90	33.86	33.99	1,344,777	-0.23(-0.67%)
Nov 06, 2019	34.53	34.77	33.51	34.22	2,869,761	-0.80(-2.28%)
Nov 05, 2019	37.80	37.81	34.30	35.02	3,021,083	-3.07(-8.06%)
Nov 04, 2019	37.98	38.37	37.52	38.09	1,581,949	+0.44(+1.17%)

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.