Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.83	46.85	45.21	45.64	635,263	-1.53(-3.25%)
Jan 30, 2020	46.10	47.19	46.10	47.18	314,058	+0.61(+1.31%)
Jan 29, 2020	45.73	47.09	45.60	46.56	395,937	+0.97(+2.13%)
Jan 28, 2020	45.69	46.28	45.14	45.59	515,984	+0.00(+0.00%)
Jan 27, 2020	45.51	46.24	44.96	45.59	671,984	-0.68(-1.47%)
Jan 24, 2020	46.79	46.97	45.94	46.27	691,488	-0.57(-1.22%)
Jan 23, 2020	47.37	47.75	46.79	46.85	752,868	-0.92(-1.93%)
Jan 22, 2020	48.53	49.04	47.16	47.77	1,015,707	-1.59(-3.23%)
Jan 21, 2020	48.70	49.95	48.47	49.36	682,747	+0.66(+1.36%)
Jan 17, 2020	48.66	49.25	48.33	48.70	498,098	+0.35(+0.72%)
Jan 16, 2020	47.59	49.30	47.54	48.35	550,448	+1.19(+2.53%)
Jan 15, 2020	47.56	47.95	46.71	47.16	340,279	-0.47(-0.98%)
Jan 14, 2020	47.69	48.45	47.38	47.62	416,460	+0.00(+0.00%)
Jan 13, 2020	47.17	47.82	46.76	47.62	360,134	+0.50(+1.07%)
Jan 10, 2020	47.42	47.42	46.56	47.12	283,082	-0.09(-0.19%)
Jan 09, 2020	47.05	47.42	46.61	47.20	250,385	+0.51(+1.10%)
Jan 08, 2020	45.76	46.79	45.67	46.69	369,687	+0.88(+1.93%)
Jan 07, 2020	46.18	46.21	45.68	45.81	401,522	-0.25(-0.55%)
Jan 06, 2020	45.31	46.14	44.77	46.06	701,022	+0.20(+0.44%)
Jan 03, 2020	45.83	46.10	45.16	45.85	563,385	-0.56(-1.21%)
Jan 02, 2020	45.53	46.66	45.16	46.42	586,383	+1.15(+2.53%)
Dec 31, 2019	45.22	45.72	44.59	45.27	478,223	+0.05(+0.11%)
Dec 30, 2019	45.94	46.29	45.19	45.22	260,840	-0.55(-1.21%)
Dec 27, 2019	45.98	46.18	45.52	45.78	202,658	-0.14(-0.30%)
Dec 26, 2019	45.50	46.09	45.35	45.91	224,440	+0.56(+1.24%)
Dec 24, 2019	45.57	46.00	45.28	45.35	170,220	-0.25(-0.55%)
Dec 23, 2019	45.87	45.95	45.30	45.60	283,217	-0.33(-0.72%)
Dec 20, 2019	45.98	46.70	45.77	45.93	1,697,261	-0.09(-0.19%)
Dec 19, 2019	45.44	46.22	45.43	46.02	674,227	+0.39(+0.85%)
Dec 18, 2019	45.62	46.06	45.49	45.63	510,479	+0.07(+0.15%)
Dec 17, 2019	45.56	45.81	45.21	45.56	577,363	+0.27(+0.60%)
Dec 16, 2019	45.70	46.17	45.18	45.29	518,719	-0.21(-0.47%)
Dec 13, 2019	46.62	47.13	45.22	45.51	489,139	-1.19(-2.56%)
Dec 12, 2019	45.40	47.03	45.38	46.70	318,126	+1.30(+2.87%)
Dec 11, 2019	45.10	46.29	45.10	45.40	478,857	+0.28(+0.62%)
Dec 10, 2019	45.01	45.57	44.81	45.12	325,558	+0.18(+0.41%)
Dec 09, 2019	45.82	45.88	44.75	44.93	547,762	-0.90(-1.97%)
Dec 06, 2019	46.60	46.98	45.53	45.84	567,607	-0.36(-0.78%)
Dec 05, 2019	46.08	46.19	45.37	46.19	240,553	+0.32(+0.70%)
Dec 04, 2019	44.94	46.29	44.94	45.87	522,802	+0.97(+2.16%)
Dec 03, 2019	44.94	45.17	43.91	44.90	490,774	-0.57(-1.26%)
Dec 02, 2019	47.58	47.79	45.41	45.48	654,913	-1.54(-3.28%)
Nov 29, 2019	47.88	47.88	46.93	47.02	160,437	-0.80(-1.67%)
Nov 27, 2019	47.42	48.18	47.07	47.82	294,822	+0.39(+0.82%)
Nov 26, 2019	47.57	48.19	47.15	47.43	353,559	-0.44(-0.91%)
Nov 25, 2019	46.51	48.18	46.42	47.86	551,728	+1.41(+3.02%)
Nov 22, 2019	45.44	46.63	45.44	46.46	478,893	+1.08(+2.37%)
Nov 21, 2019	46.57	46.78	45.16	45.38	598,905	-0.40(-0.87%)
Nov 20, 2019	45.35	46.32	45.29	45.78	580,064	+0.35(+0.77%)
Nov 19, 2019	44.59	45.66	44.59	45.43	362,834	+0.91(+2.05%)
Nov 18, 2019	45.00	45.04	44.32	44.52	377,340	-0.54(-1.20%)
Nov 15, 2019	45.32	45.70	44.86	45.06	326,691	-0.12(-0.26%)
Nov 14, 2019	44.96	45.43	44.61	45.18	244,714	+0.10(+0.21%)
Nov 13, 2019	44.49	45.28	44.36	45.08	336,845	+0.25(+0.55%)
Nov 12, 2019	44.67	45.53	44.45	44.84	379,311	+0.35(+0.80%)
Nov 11, 2019	45.14	45.71	44.45	44.48	286,900	-1.03(-2.26%)
Nov 08, 2019	45.12	45.57	44.42	45.51	245,895	+0.40(+0.88%)
Nov 07, 2019	44.94	45.66	44.81	45.11	316,638	+0.58(+1.31%)
Nov 06, 2019	44.94	44.94	43.75	44.53	310,731	-0.36(-0.80%)
Nov 05, 2019	45.02	45.26	44.42	44.89	340,198	-0.12(-0.26%)
Nov 04, 2019	45.80	46.15	43.96	45.01	685,142	-0.53(-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.