Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	43.64	43.64	43.21	43.37	650,062	-0.73(-1.65%)
Jan 30, 2020	43.60	44.11	43.60	44.09	3,481,768	-0.07(-0.16%)
Jan 29, 2020	44.31	44.31	44.15	44.17	157,490	-0.11(-0.25%)
Jan 28, 2020	44.00	44.28	43.99	44.28	404,019	+0.38(+0.87%)
Jan 27, 2020	44.04	44.18	43.89	43.89	284,870	-0.87(-1.94%)
Jan 24, 2020	44.93	45.02	44.62	44.77	405,386	-0.15(-0.32%)
Jan 23, 2020	44.86	44.93	44.66	44.91	559,868	+0.04(+0.08%)
Jan 22, 2020	44.93	44.96	44.77	44.87	195,176	+0.20(+0.45%)
Jan 21, 2020	44.86	44.86	44.60	44.67	584,712	-0.22(-0.48%)
Jan 17, 2020	44.77	44.89	44.73	44.89	196,986	+0.02(+0.04%)
Jan 16, 2020	44.67	44.87	44.67	44.87	246,056	+0.09(+0.20%)
Jan 15, 2020	44.80	44.84	44.71	44.78	202,164	-0.20(-0.44%)
Jan 14, 2020	44.71	44.98	44.71	44.98	225,782	+0.07(+0.16%)
Jan 13, 2020	44.73	44.96	44.61	44.91	216,241	+0.20(+0.45%)
Jan 10, 2020	44.87	44.91	44.62	44.71	278,196	-0.31(-0.69%)
Jan 09, 2020	44.95	45.04	44.86	45.02	180,752	+0.27(+0.61%)
Jan 08, 2020	44.62	44.86	44.57	44.75	359,608	+0.02(+0.04%)
Jan 07, 2020	44.77	44.87	44.66	44.73	382,191	+0.07(+0.16%)
Jan 06, 2020	44.44	44.66	44.42	44.66	346,948	+0.16(+0.37%)
Jan 03, 2020	44.42	44.79	44.40	44.49	268,879	-0.47(-1.05%)
Jan 02, 2020	45.06	45.06	44.78	44.96	4,696,067	+0.45(+1.02%)
Dec 31, 2019	44.38	44.51	44.22	44.51	192,962	+0.16(+0.37%)
Dec 30, 2019	44.60	44.77	44.31	44.35	602,389	-0.47(-1.05%)
Dec 27, 2019	44.84	44.91	44.69	44.82	213,140	+0.02(+0.04%)
Dec 26, 2019	44.60	44.84	44.60	44.80	151,811	+0.13(+0.28%)
Dec 24, 2019	44.62	44.73	44.62	44.67	74,924	-0.22(-0.48%)
Dec 23, 2019	44.87	44.91	44.78	44.89	243,798	+0.98(+2.24%)
Dec 20, 2019	43.77	43.98	43.77	43.91	1,103,648	+0.00(+0.00%)
Dec 19, 2019	43.91	44.00	43.86	43.91	181,538	-0.07(-0.16%)
Dec 18, 2019	43.93	43.98	43.89	43.98	1,283,385	-0.21(-0.47%)
Dec 17, 2019	44.13	44.26	44.10	44.19	219,082	-0.07(-0.16%)
Dec 16, 2019	44.15	44.27	44.12	44.26	129,199	+0.19(+0.43%)
Dec 13, 2019	43.84	44.10	43.77	44.07	204,409	+0.12(+0.28%)
Dec 12, 2019	43.58	44.00	43.58	43.94	218,450	+0.14(+0.32%)
Dec 11, 2019	43.70	43.89	43.68	43.81	110,928	+0.05(+0.12%)
Dec 10, 2019	43.82	43.88	43.68	43.75	138,551	-0.03(-0.08%)
Dec 09, 2019	43.93	43.96	43.78	43.79	151,125	-0.26(-0.59%)
Dec 06, 2019	43.89	44.05	43.89	44.05	99,549	+0.50(+1.15%)
Dec 05, 2019	43.63	43.63	43.48	43.55	261,987	-0.12(-0.28%)
Dec 04, 2019	43.51	43.67	43.51	43.67	157,759	+0.43(+1.00%)
Dec 03, 2019	42.90	43.25	42.77	43.23	215,969	+0.14(+0.32%)
Dec 02, 2019	43.22	43.22	42.78	43.09	412,116	-0.03(-0.08%)
Nov 29, 2019	43.16	43.16	43.08	43.13	85,757	-0.42(-0.95%)
Nov 27, 2019	43.42	43.55	43.42	43.55	160,664	+0.14(+0.32%)
Nov 26, 2019	43.34	43.47	43.34	43.41	322,534	-0.16(-0.36%)
Nov 25, 2019	43.39	43.56	43.39	43.56	451,101	+0.35(+0.80%)
Nov 22, 2019	43.27	43.27	43.15	43.22	1,148,546	+0.00(+0.00%)
Nov 21, 2019	43.25	43.25	43.08	43.22	468,027	+0.05(+0.12%)
Nov 20, 2019	43.27	43.32	43.01	43.16	211,591	-0.10(-0.24%)
Nov 19, 2019	43.44	43.44	43.18	43.27	156,922	-0.17(-0.40%)
Nov 18, 2019	43.27	43.45	43.23	43.44	254,394	+0.09(+0.20%)
Nov 15, 2019	43.22	43.37	43.18	43.35	159,683	+0.26(+0.60%)
Nov 14, 2019	42.92	43.13	42.92	43.09	138,024	-0.21(-0.48%)
Nov 13, 2019	43.04	43.35	43.04	43.30	202,059	-0.16(-0.36%)
Nov 12, 2019	43.49	43.58	43.39	43.46	68,220	+0.09(+0.20%)
Nov 11, 2019	43.15	43.42	43.15	43.37	118,918	-0.13(-0.30%)
Nov 08, 2019	43.27	43.50	43.25	43.50	123,672	+0.01(+0.02%)
Nov 07, 2019	43.56	43.65	43.49	43.49	260,303	+0.23(+0.54%)
Nov 06, 2019	43.23	43.32	43.20	43.26	942,148	-0.03(-0.06%)
Nov 05, 2019	43.30	43.40	43.23	43.29	323,127	+0.00(+0.00%)
Nov 04, 2019	43.15	43.32	43.13	43.29	1,346,985	+0.26(+0.60%)

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.