Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	42.01	42.30	41.45	42.21	278,030	+0.29(+0.70%)
Jan 30, 2020	41.36	42.07	41.13	41.92	182,706	+0.64(+1.55%)
Jan 29, 2020	41.68	41.68	41.05	41.28	211,481	-0.42(-1.00%)
Jan 28, 2020	42.35	42.46	41.62	41.69	333,400	-0.64(-1.51%)
Jan 27, 2020	41.53	42.73	41.53	42.33	169,365	+0.52(+1.24%)
Jan 24, 2020	42.66	42.71	41.59	41.81	219,072	-0.85(-1.99%)
Jan 23, 2020	42.04	42.82	42.00	42.66	316,462	+0.65(+1.54%)
Jan 22, 2020	42.09	42.19	41.71	42.01	327,220	-0.01(-0.02%)
Jan 21, 2020	40.91	42.04	40.80	42.02	192,279	+1.18(+2.88%)
Jan 17, 2020	40.69	40.96	40.43	40.85	146,125	+0.31(+0.77%)
Jan 16, 2020	40.40	40.67	40.08	40.53	159,367	+0.20(+0.49%)
Jan 15, 2020	39.74	40.80	39.70	40.34	279,145	+0.60(+1.50%)
Jan 14, 2020	39.87	39.91	39.51	39.74	220,777	-0.19(-0.48%)
Jan 13, 2020	39.55	40.01	39.52	39.93	160,264	+0.25(+0.63%)
Jan 10, 2020	39.25	40.02	39.25	39.68	277,915	+0.45(+1.15%)
Jan 09, 2020	39.19	39.56	38.78	39.23	302,677	-0.09(-0.22%)
Jan 08, 2020	39.06	39.49	38.46	39.31	406,949	+0.02(+0.04%)
Jan 07, 2020	40.01	40.01	38.90	39.30	379,022	-0.93(-2.30%)
Jan 06, 2020	38.93	40.76	38.87	40.22	797,768	+1.04(+2.65%)
Jan 03, 2020	37.89	39.22	37.78	39.19	5,254,263	+0.99(+2.58%)
Jan 02, 2020	39.27	39.27	38.15	38.20	542,133	-0.73(-1.87%)
Dec 31, 2019	38.49	39.13	37.79	38.93	1,141,024	+2.27(+6.18%)
Dec 30, 2019	36.75	36.97	36.60	36.66	199,127	-0.10(-0.28%)
Dec 27, 2019	36.99	37.26	36.59	36.76	119,651	-0.13(-0.35%)
Dec 26, 2019	37.39	37.63	36.80	36.89	103,743	-0.43(-1.16%)
Dec 24, 2019	37.25	37.69	37.12	37.33	43,930	+0.14(+0.37%)
Dec 23, 2019	37.70	37.70	37.12	37.19	125,521	-0.44(-1.17%)
Dec 20, 2019	37.81	38.14	37.51	37.63	353,636	-0.15(-0.39%)
Dec 19, 2019	37.55	37.93	37.09	37.78	212,361	+0.19(+0.51%)
Dec 18, 2019	37.80	37.93	37.39	37.58	227,328	-0.23(-0.62%)
Dec 17, 2019	38.37	38.49	37.63	37.82	261,399	-0.70(-1.82%)
Dec 16, 2019	39.23	39.31	38.33	38.52	168,845	-0.61(-1.56%)
Dec 13, 2019	39.53	39.95	38.90	39.13	161,335	-0.47(-1.19%)
Dec 12, 2019	40.55	40.92	39.59	39.60	176,459	-1.09(-2.68%)
Dec 11, 2019	41.52	41.77	40.44	40.69	128,519	-0.83(-2.01%)
Dec 10, 2019	41.88	41.98	41.41	41.53	159,506	-0.16(-0.39%)
Dec 09, 2019	41.83	41.87	41.39	41.69	143,377	+0.01(+0.02%)
Dec 06, 2019	41.58	41.89	41.30	41.68	189,971	+0.22(+0.54%)
Dec 05, 2019	41.31	41.64	41.19	41.46	118,761	+0.16(+0.40%)
Dec 04, 2019	41.42	41.79	41.24	41.30	107,089	-0.02(-0.04%)
Dec 03, 2019	40.44	41.34	40.36	41.31	132,133	+0.94(+2.32%)
Dec 02, 2019	41.19	41.23	40.37	40.38	140,144	-0.73(-1.78%)
Nov 29, 2019	41.65	41.73	41.06	41.11	96,266	-0.56(-1.34%)
Nov 27, 2019	41.94	42.25	41.64	41.67	170,531	-0.32(-0.76%)
Nov 26, 2019	41.35	42.13	41.32	41.98	161,512	+0.57(+1.37%)
Nov 25, 2019	41.32	42.06	41.32	41.42	147,333	+0.21(+0.52%)
Nov 22, 2019	41.31	41.36	40.72	41.20	125,250	+0.26(+0.63%)
Nov 21, 2019	41.14	41.21	40.48	40.94	97,787	-0.21(-0.52%)
Nov 20, 2019	41.10	41.56	40.86	41.16	145,865	+0.11(+0.27%)
Nov 19, 2019	41.43	41.50	40.97	41.05	105,590	-0.27(-0.64%)
Nov 18, 2019	41.06	41.94	41.06	41.31	98,111	+0.07(+0.17%)
Nov 15, 2019	41.06	41.29	40.63	41.24	102,551	+0.38(+0.92%)
Nov 14, 2019	40.75	41.04	40.54	40.87	231,617	+0.31(+0.76%)
Nov 13, 2019	39.89	40.67	39.52	40.56	164,361	+0.70(+1.75%)
Nov 12, 2019	40.14	40.18	39.61	39.86	159,182	-0.06(-0.15%)
Nov 11, 2019	39.72	40.30	39.12	39.92	158,927	+0.42(+1.07%)
Nov 08, 2019	39.32	39.73	39.05	39.50	233,389	+0.41(+1.06%)
Nov 07, 2019	40.67	40.79	38.98	39.09	393,318	-1.45(-3.58%)
Nov 06, 2019	40.12	40.57	39.74	40.54	164,426	+0.47(+1.18%)
Nov 05, 2019	40.49	40.92	39.94	40.07	238,775	-0.27(-0.68%)
Nov 04, 2019	42.17	42.17	40.25	40.34	257,711	-1.78(-4.22%)

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.