Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.23	46.33	45.56	45.71	2,243,263	-1.13(-2.42%)
Jan 30, 2020	46.42	46.85	46.19	46.84	1,664,706	-0.14(-0.30%)
Jan 29, 2020	47.16	47.20	46.94	46.98	699,659	-0.17(-0.36%)
Jan 28, 2020	46.83	47.20	46.74	47.15	2,618,538	+0.53(+1.14%)
Jan 27, 2020	46.71	47.03	46.59	46.62	1,214,684	-1.14(-2.39%)
Jan 24, 2020	48.23	48.23	47.62	47.76	1,064,991	-0.36(-0.76%)
Jan 23, 2020	48.05	48.18	47.83	48.13	1,224,125	-0.19(-0.39%)
Jan 22, 2020	48.39	48.45	48.24	48.31	793,855	+0.13(+0.28%)
Jan 21, 2020	48.46	48.52	48.15	48.18	820,783	-0.39(-0.80%)
Jan 17, 2020	48.49	48.58	48.41	48.57	878,372	+0.17(+0.35%)
Jan 16, 2020	48.20	48.40	48.16	48.40	987,303	+0.19(+0.39%)
Jan 15, 2020	48.13	48.29	48.07	48.21	951,724	-0.20(-0.42%)
Jan 14, 2020	48.27	48.48	48.19	48.42	2,116,494	+0.01(+0.02%)
Jan 13, 2020	48.10	48.41	48.03	48.41	1,306,328	+0.44(+0.92%)
Jan 10, 2020	48.22	48.27	47.87	47.97	853,888	-0.38(-0.79%)
Jan 09, 2020	48.30	48.38	48.20	48.35	597,701	+0.41(+0.85%)
Jan 08, 2020	47.59	48.15	47.50	47.94	1,201,571	+0.27(+0.56%)
Jan 07, 2020	47.74	47.83	47.60	47.67	1,462,109	+0.01(+0.02%)
Jan 06, 2020	47.20	47.68	47.20	47.67	1,447,503	+0.36(+0.77%)
Jan 03, 2020	47.23	47.59	47.22	47.30	1,121,293	-0.83(-1.73%)
Jan 02, 2020	48.21	48.27	47.88	48.13	882,245	+0.47(+0.99%)
Dec 31, 2019	47.34	47.68	47.32	47.67	693,558	+0.12(+0.26%)
Dec 30, 2019	47.98	48.20	47.51	47.54	1,064,523	-0.74(-1.54%)
Dec 27, 2019	48.48	48.48	48.20	48.29	737,900	-0.18(-0.37%)
Dec 26, 2019	48.29	48.47	48.29	48.46	425,065	+0.25(+0.51%)
Dec 24, 2019	48.18	48.27	48.15	48.21	284,328	-0.21(-0.44%)
Dec 23, 2019	48.29	48.45	48.27	48.43	738,131	-0.16(-0.32%)
Dec 20, 2019	48.48	48.65	48.48	48.58	1,626,952	+0.04(+0.09%)
Dec 19, 2019	48.50	48.60	48.47	48.54	1,336,480	-0.14(-0.29%)
Dec 18, 2019	48.64	48.74	48.59	48.68	700,964	-0.26(-0.54%)
Dec 17, 2019	48.89	49.06	48.85	48.94	948,219	-0.20(-0.41%)
Dec 16, 2019	48.92	49.20	48.87	49.14	1,008,522	+0.30(+0.61%)
Dec 13, 2019	48.60	49.07	48.54	48.85	1,978,904	+0.14(+0.29%)
Dec 12, 2019	47.92	48.75	47.87	48.71	1,767,170	+0.56(+1.16%)
Dec 11, 2019	48.01	48.21	47.98	48.15	432,246	+0.02(+0.04%)
Dec 10, 2019	48.07	48.28	47.94	48.13	816,638	+0.03(+0.07%)
Dec 09, 2019	48.17	48.29	48.08	48.09	634,865	-0.24(-0.49%)
Dec 06, 2019	48.25	48.40	48.22	48.33	805,996	+0.51(+1.06%)
Dec 05, 2019	47.93	47.98	47.70	47.82	1,101,546	-0.13(-0.27%)
Dec 04, 2019	47.65	47.96	47.59	47.95	1,061,853	+0.74(+1.56%)
Dec 03, 2019	46.86	47.23	46.70	47.22	1,461,222	+0.03(+0.06%)
Dec 02, 2019	47.70	47.70	46.90	47.19	1,438,916	-0.32(-0.66%)
Nov 29, 2019	47.51	47.58	47.44	47.51	727,543	-0.46(-0.95%)
Nov 27, 2019	47.77	47.96	47.74	47.96	532,496	+0.37(+0.77%)
Nov 26, 2019	47.52	47.65	47.48	47.59	630,195	-0.04(-0.09%)
Nov 25, 2019	47.44	47.65	47.44	47.64	768,795	+0.50(+1.06%)
Nov 22, 2019	47.05	47.22	47.04	47.14	620,998	+0.08(+0.17%)
Nov 21, 2019	47.04	47.12	46.88	47.06	1,091,237	-0.02(-0.04%)
Nov 20, 2019	47.10	47.31	46.84	47.08	936,740	-0.21(-0.44%)
Nov 19, 2019	47.46	47.46	47.15	47.29	1,328,613	-0.26(-0.55%)
Nov 18, 2019	47.42	47.62	47.35	47.55	1,256,800	-0.10(-0.20%)
Nov 15, 2019	47.42	47.66	47.40	47.65	1,042,953	+0.54(+1.15%)
Nov 14, 2019	47.00	47.13	46.85	47.10	1,116,255	-0.47(-0.99%)
Nov 13, 2019	47.27	47.65	47.27	47.58	1,307,967	-0.25(-0.51%)
Nov 12, 2019	47.83	48.05	47.72	47.82	659,616	+0.06(+0.13%)
Nov 11, 2019	47.51	47.78	47.49	47.76	627,828	-0.19(-0.40%)
Nov 08, 2019	47.76	47.95	47.58	47.95	558,875	+0.11(+0.22%)
Nov 07, 2019	47.92	48.07	47.78	47.85	2,569,893	+0.39(+0.81%)
Nov 06, 2019	47.48	47.63	47.35	47.46	889,718	-0.04(-0.09%)
Nov 05, 2019	47.35	47.59	47.32	47.51	2,385,572	+0.26(+0.56%)
Nov 04, 2019	47.09	47.28	46.97	47.24	2,171,373	+0.54(+1.16%)

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.