Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.54	39.58	38.78	38.85	2,201,892	-1.08(-2.72%)
Jan 30, 2020	39.40	39.98	39.04	39.94	1,543,194	+0.33(+0.84%)
Jan 29, 2020	40.29	40.51	39.57	39.61	1,968,827	-0.61(-1.53%)
Jan 28, 2020	40.14	40.49	39.87	40.22	2,382,068	+0.54(+1.36%)
Jan 27, 2020	39.10	39.88	38.96	39.68	3,615,554	-0.15(-0.36%)
Jan 24, 2020	40.90	40.90	39.49	39.83	3,033,850	-0.99(-2.43%)
Jan 23, 2020	40.77	40.99	40.36	40.82	3,789,044	-0.04(-0.10%)
Jan 22, 2020	40.71	41.48	40.31	40.86	5,811,768	-1.76(-4.13%)
Jan 21, 2020	43.20	43.20	42.58	42.62	3,739,004	-0.72(-1.66%)
Jan 17, 2020	43.49	43.74	43.13	43.34	2,148,387	+0.00(+0.00%)
Jan 16, 2020	43.31	43.77	43.12	43.34	2,107,476	+0.32(+0.73%)
Jan 15, 2020	43.44	43.44	42.81	43.02	2,361,684	-0.90(-2.04%)
Jan 14, 2020	43.55	44.11	43.36	43.92	1,466,632	+0.34(+0.78%)
Jan 13, 2020	43.47	43.60	43.10	43.58	2,873,893	+0.30(+0.69%)
Jan 10, 2020	44.03	44.03	43.23	43.28	2,019,249	-0.79(-1.80%)
Jan 09, 2020	44.06	44.12	43.75	44.07	1,620,647	+0.29(+0.66%)
Jan 08, 2020	43.48	43.98	43.33	43.78	2,805,141	+0.43(+0.99%)
Jan 07, 2020	43.38	43.67	43.23	43.36	1,698,737	-0.26(-0.61%)
Jan 06, 2020	43.63	44.14	43.39	43.62	1,425,426	-0.54(-1.22%)
Jan 03, 2020	43.91	44.32	43.70	44.16	1,423,438	-0.63(-1.41%)
Jan 02, 2020	44.72	44.82	44.24	44.79	1,789,803	+0.44(+1.00%)
Dec 31, 2019	44.08	44.45	44.08	44.35	1,459,849	+0.13(+0.29%)
Dec 30, 2019	44.25	44.48	43.82	44.22	1,769,748	+0.23(+0.52%)
Dec 27, 2019	44.30	44.30	43.87	43.99	1,078,993	-0.14(-0.31%)
Dec 26, 2019	43.97	44.17	43.14	44.12	686,543	+0.11(+0.25%)
Dec 24, 2019	44.03	44.06	43.81	44.01	365,986	+0.16(+0.37%)
Dec 23, 2019	44.14	44.19	43.75	43.85	1,098,140	-0.25(-0.56%)
Dec 20, 2019	44.22	44.38	43.81	44.10	6,741,838	+0.12(+0.27%)
Dec 19, 2019	43.85	44.07	43.75	43.98	1,777,574	+0.12(+0.27%)
Dec 18, 2019	44.07	44.18	43.61	43.86	1,801,944	-0.14(-0.31%)
Dec 17, 2019	43.58	44.15	43.48	44.00	2,451,466	+0.27(+0.63%)
Dec 16, 2019	44.06	44.40	43.69	43.72	5,390,727	+0.03(+0.08%)
Dec 13, 2019	44.18	44.41	43.47	43.69	1,455,634	-0.56(-1.27%)
Dec 12, 2019	42.67	44.30	42.62	44.25	2,907,258	+1.69(+3.96%)
Dec 11, 2019	42.75	42.92	42.37	42.57	1,354,435	-0.06(-0.15%)
Dec 10, 2019	42.42	42.78	42.17	42.63	1,713,390	+0.21(+0.50%)
Dec 09, 2019	42.47	42.57	42.30	42.42	1,370,756	-0.04(-0.10%)
Dec 06, 2019	42.73	43.10	42.44	42.46	2,113,263	+0.35(+0.83%)
Dec 05, 2019	42.23	42.34	41.90	42.11	1,488,825	+0.16(+0.39%)
Dec 04, 2019	41.67	42.18	41.54	41.95	1,323,060	+0.46(+1.11%)
Dec 03, 2019	41.64	41.85	41.02	41.49	1,675,171	-0.79(-1.88%)
Dec 02, 2019	42.88	42.97	42.22	42.28	1,456,147	-0.24(-0.56%)
Nov 29, 2019	42.66	42.80	42.45	42.52	609,509	-0.25(-0.58%)
Nov 27, 2019	42.65	42.82	42.49	42.77	1,284,934	+0.35(+0.83%)
Nov 26, 2019	42.71	42.71	42.34	42.42	1,450,462	-0.44(-1.02%)
Nov 25, 2019	42.84	43.08	42.54	42.85	1,702,808	+0.18(+0.42%)
Nov 22, 2019	41.92	42.85	41.92	42.67	3,031,626	+0.70(+1.67%)
Nov 21, 2019	41.93	42.11	41.45	41.97	2,031,271	+0.22(+0.52%)
Nov 20, 2019	41.77	42.04	41.46	41.75	2,686,247	-0.35(-0.84%)
Nov 19, 2019	42.29	42.46	42.07	42.11	1,570,741	-0.00(-0.01%)
Nov 18, 2019	42.34	42.34	41.89	42.11	1,766,796	-0.21(-0.49%)
Nov 15, 2019	42.38	42.53	42.26	42.32	1,501,529	+0.05(+0.12%)
Nov 14, 2019	42.16	42.31	41.87	42.27	2,112,399	-0.12(-0.27%)
Nov 13, 2019	42.55	42.71	42.17	42.39	2,107,364	-0.64(-1.50%)
Nov 12, 2019	43.28	43.32	42.84	43.03	2,219,523	-0.22(-0.51%)
Nov 11, 2019	42.96	43.35	42.86	43.25	1,734,598	-0.08(-0.18%)
Nov 08, 2019	43.05	43.56	42.94	43.33	4,623,154	+0.03(+0.06%)
Nov 07, 2019	42.94	43.74	42.86	43.30	3,455,280	+0.57(+1.33%)
Nov 06, 2019	42.85	42.91	42.30	42.73	3,931,602	-0.29(-0.67%)
Nov 05, 2019	42.68	43.34	42.67	43.02	11,413,516	+0.43(+1.01%)
Nov 04, 2019	42.35	42.74	42.08	42.59	2,259,939	+0.73(+1.74%)

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.