Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	43.12	43.33	41.70	41.95	336,086	-1.35(-3.12%)
Jan 30, 2020	42.96	43.36	42.19	43.30	313,834	-0.27(-0.63%)
Jan 29, 2020	45.02	45.17	43.53	43.57	252,218	-1.44(-3.19%)
Jan 28, 2020	44.32	45.68	43.99	45.01	296,051	+1.06(+2.41%)
Jan 27, 2020	44.11	44.41	43.48	43.95	341,064	-1.35(-2.99%)
Jan 24, 2020	46.15	46.42	44.65	45.30	300,421	-0.36(-0.78%)
Jan 23, 2020	45.68	45.90	45.36	45.66	205,549	-0.10(-0.22%)
Jan 22, 2020	45.73	46.31	45.55	45.76	174,629	+0.25(+0.54%)
Jan 21, 2020	45.85	46.14	45.39	45.51	225,353	-0.28(-0.62%)
Jan 17, 2020	46.25	46.48	45.67	45.79	354,029	-0.39(-0.85%)
Jan 16, 2020	46.07	46.63	45.57	46.19	303,501	+0.68(+1.49%)
Jan 15, 2020	47.36	47.53	45.49	45.51	331,461	-1.93(-4.07%)
Jan 14, 2020	47.88	48.48	47.38	47.44	221,132	-0.60(-1.26%)
Jan 13, 2020	47.45	48.40	47.34	48.04	134,435	+0.97(+2.06%)
Jan 10, 2020	46.66	47.22	46.42	47.07	156,337	+0.42(+0.90%)
Jan 09, 2020	46.98	47.27	46.22	46.65	462,073	+0.05(+0.10%)
Jan 08, 2020	47.98	47.98	46.59	46.61	412,721	-1.01(-2.13%)
Jan 07, 2020	46.63	47.69	46.39	47.62	292,918	+1.02(+2.20%)
Jan 06, 2020	45.71	46.63	45.39	46.60	206,270	+0.62(+1.35%)
Jan 03, 2020	45.75	46.44	45.75	45.98	227,449	-0.34(-0.73%)
Jan 02, 2020	46.62	46.86	45.95	46.31	310,785	-0.04(-0.08%)
Dec 31, 2019	45.74	46.39	45.74	46.35	106,996	+0.62(+1.36%)
Dec 30, 2019	46.30	46.50	45.30	45.73	218,289	-0.47(-1.01%)
Dec 27, 2019	46.16	46.32	45.59	46.20	165,746	+0.27(+0.60%)
Dec 26, 2019	45.75	46.15	45.67	45.92	83,005	+0.24(+0.52%)
Dec 24, 2019	45.57	45.75	45.19	45.68	73,628	+0.27(+0.60%)
Dec 23, 2019	44.88	45.50	44.32	45.41	193,746	+0.57(+1.26%)
Dec 20, 2019	44.28	44.89	43.84	44.84	401,947	+0.91(+2.06%)
Dec 19, 2019	43.50	43.94	43.41	43.94	277,191	+0.44(+1.01%)
Dec 18, 2019	44.28	44.28	43.35	43.50	311,101	-0.87(-1.96%)
Dec 17, 2019	44.86	44.86	44.11	44.37	243,611	+0.13(+0.29%)
Dec 16, 2019	44.22	44.79	43.98	44.24	440,974	+0.43(+0.98%)
Dec 13, 2019	44.89	44.89	43.65	43.81	258,848	-0.96(-2.14%)
Dec 12, 2019	43.87	44.87	43.75	44.77	292,746	+1.36(+3.14%)
Dec 11, 2019	42.48	43.77	42.18	43.41	385,458	+1.24(+2.95%)
Dec 10, 2019	41.92	42.49	41.82	42.17	273,233	+0.69(+1.65%)
Dec 09, 2019	41.89	42.29	41.47	41.48	179,034	-0.44(-1.05%)
Dec 06, 2019	41.66	42.06	41.66	41.92	409,387	+0.56(+1.35%)
Dec 05, 2019	40.57	41.42	40.45	41.36	320,401	+1.03(+2.56%)
Dec 04, 2019	39.61	40.41	39.44	40.33	151,170	+1.00(+2.53%)
Dec 03, 2019	39.52	39.69	38.84	39.33	178,568	-0.87(-2.16%)
Dec 02, 2019	40.61	40.89	39.96	40.20	307,433	-0.29(-0.72%)
Nov 29, 2019	40.34	40.62	40.13	40.49	140,364	-0.08(-0.20%)
Nov 27, 2019	40.71	40.71	40.37	40.57	270,773	+0.07(+0.18%)
Nov 26, 2019	40.48	40.72	40.04	40.50	148,294	+0.02(+0.05%)
Nov 25, 2019	39.68	40.62	39.49	40.48	181,670	+1.02(+2.59%)
Nov 22, 2019	39.76	40.00	39.46	39.46	158,634	-0.23(-0.58%)
Nov 21, 2019	39.64	39.98	39.38	39.69	206,085	+0.10(+0.25%)
Nov 20, 2019	39.12	39.88	38.84	39.59	265,266	+0.26(+0.65%)
Nov 19, 2019	39.23	39.34	38.77	39.33	117,401	+0.35(+0.89%)
Nov 18, 2019	38.95	39.46	38.47	38.98	253,024	+0.02(+0.05%)
Nov 15, 2019	38.94	39.31	38.58	38.97	189,924	+0.31(+0.80%)
Nov 14, 2019	38.48	39.01	38.44	38.66	166,985	+0.04(+0.09%)
Nov 13, 2019	38.74	38.94	38.44	38.62	166,921	-0.45(-1.15%)
Nov 12, 2019	39.67	39.94	39.03	39.07	166,312	-0.55(-1.38%)
Nov 11, 2019	39.59	39.75	39.30	39.61	215,519	-0.33(-0.82%)
Nov 08, 2019	38.78	40.07	38.78	39.94	296,045	+0.73(+1.86%)
Nov 07, 2019	38.55	39.30	38.45	39.21	298,757	+0.89(+2.31%)
Nov 06, 2019	38.17	38.44	37.64	38.33	225,625	+0.24(+0.62%)
Nov 05, 2019	38.53	38.80	38.09	38.09	345,089	-0.63(-1.64%)
Nov 04, 2019	39.27	39.43	38.49	38.72	205,536	-0.03(-0.07%)

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.