Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.52	44.52	44.19	44.25	2,884	-1.01(-2.23%)
Jan 30, 2020	45.20	45.26	44.78	45.26	3,655	-0.12(-0.26%)
Jan 29, 2020	45.74	45.74	45.38	45.38	9,275	-0.23(-0.51%)
Jan 28, 2020	45.57	45.69	45.51	45.61	2,177	+0.53(+1.18%)
Jan 27, 2020	44.92	45.23	44.84	45.08	3,634	-0.72(-1.58%)
Jan 24, 2020	46.31	46.31	45.73	45.81	1,751	-0.60(-1.30%)
Jan 23, 2020	46.20	46.46	45.98	46.41	4,104	-0.08(-0.18%)
Jan 22, 2020	46.75	46.76	46.45	46.49	4,868	-0.22(-0.48%)
Jan 21, 2020	46.76	46.94	46.72	46.72	4,359	-0.34(-0.72%)
Jan 17, 2020	47.24	47.24	47.03	47.06	9,785	-0.14(-0.29%)
Jan 16, 2020	47.18	47.26	47.14	47.20	4,768	+0.44(+0.94%)
Jan 15, 2020	46.91	46.91	46.73	46.76	3,501	-0.04(-0.08%)
Jan 14, 2020	46.63	47.02	46.63	46.79	2,084	+0.10(+0.21%)
Jan 13, 2020	46.41	46.69	46.39	46.69	5,198	+0.09(+0.20%)
Jan 10, 2020	46.81	46.81	46.60	46.60	4,944	-0.21(-0.45%)
Jan 09, 2020	46.74	46.85	46.72	46.81	4,264	+0.08(+0.17%)
Jan 08, 2020	47.00	47.00	46.71	46.73	3,746	-0.03(-0.07%)
Jan 07, 2020	46.76	46.77	46.67	46.76	5,361	-0.15(-0.31%)
Jan 06, 2020	46.72	46.91	46.72	46.91	2,500	+0.22(+0.47%)
Jan 03, 2020	46.64	46.69	46.50	46.69	3,296	-0.04(-0.09%)
Jan 02, 2020	47.08	47.08	46.53	46.73	1,099	+0.05(+0.10%)
Dec 31, 2019	46.67	46.77	46.59	46.69	3,914	+0.21(+0.46%)
Dec 30, 2019	46.60	46.69	46.35	46.48	8,570	-0.09(-0.20%)
Dec 27, 2019	46.64	46.82	46.57	46.57	4,738	-0.19(-0.40%)
Dec 26, 2019	46.77	46.78	46.74	46.76	4,303	-0.06(-0.14%)
Dec 24, 2019	46.81	46.82	46.73	46.82	515	+0.18(+0.40%)
Dec 23, 2019	46.43	46.68	46.43	46.64	3,324	+0.21(+0.46%)
Dec 20, 2019	46.38	46.46	46.31	46.42	36,329	+0.16(+0.36%)
Dec 19, 2019	46.13	46.27	46.13	46.26	3,339	+0.14(+0.29%)
Dec 18, 2019	45.92	46.15	45.91	46.12	2,806	+0.20(+0.43%)
Dec 17, 2019	45.64	45.92	45.64	45.92	6,521	+0.34(+0.76%)
Dec 16, 2019	45.60	45.69	45.58	45.58	2,544	+0.58(+1.29%)
Dec 13, 2019	45.08	45.39	44.84	45.00	39,735	-0.14(-0.30%)
Dec 12, 2019	44.47	45.17	44.47	45.13	9,505	+0.64(+1.44%)
Dec 11, 2019	44.37	44.56	44.37	44.49	6,306	+0.13(+0.29%)
Dec 10, 2019	44.15	44.43	44.15	44.36	8,852	+0.01(+0.02%)
Dec 09, 2019	44.42	44.49	44.36	44.36	7,223	-0.08(-0.18%)
Dec 06, 2019	44.33	44.48	44.32	44.43	2,167	+0.63(+1.45%)
Dec 05, 2019	43.73	43.84	43.73	43.80	2,188	+0.06(+0.13%)
Dec 04, 2019	43.78	43.83	43.72	43.74	9,252	+0.42(+0.97%)
Dec 03, 2019	42.93	43.33	42.93	43.32	12,833	-0.22(-0.50%)
Dec 02, 2019	43.91	43.91	43.54	43.54	5,690	-0.41(-0.93%)
Nov 29, 2019	43.95	43.95	43.95	43.95	103	-0.16(-0.36%)
Nov 27, 2019	43.99	44.16	43.91	44.11	4,850	+0.20(+0.45%)
Nov 26, 2019	44.00	44.06	43.80	43.91	1,841	+0.68(+1.58%)
Nov 25, 2019	42.85	43.23	42.85	43.23	7,510	+0.38(+0.89%)
Nov 22, 2019	42.65	42.84	42.65	42.84	6,605	+0.23(+0.54%)
Nov 21, 2019	42.55	42.63	42.39	42.61	5,280	+0.05(+0.12%)
Nov 20, 2019	42.36	42.76	42.36	42.56	8,696	+0.05(+0.12%)
Nov 19, 2019	42.66	42.66	42.44	42.51	4,860	-0.13(-0.32%)
Nov 18, 2019	42.83	42.83	42.60	42.65	5,725	-0.29(-0.67%)
Nov 15, 2019	42.72	42.94	42.72	42.94	10,320	+0.38(+0.89%)
Nov 14, 2019	42.67	42.67	42.54	42.56	6,129	-0.02(-0.04%)
Nov 13, 2019	42.50	42.67	42.49	42.57	2,989	-0.24(-0.55%)
Nov 12, 2019	42.80	43.06	42.76	42.81	10,056	+0.04(+0.09%)
Nov 11, 2019	42.67	42.80	42.64	42.77	3,482	-0.14(-0.34%)
Nov 08, 2019	42.87	42.92	42.63	42.92	3,715	+0.20(+0.46%)
Nov 07, 2019	42.86	43.07	42.68	42.72	13,101	+0.11(+0.26%)
Nov 06, 2019	42.79	42.79	42.61	42.61	1,538	-0.32(-0.76%)
Nov 05, 2019	42.96	43.02	42.86	42.94	9,063	+0.07(+0.17%)
Nov 04, 2019	42.79	42.86	42.78	42.86	2,148	+0.45(+1.07%)

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.