Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.66	41.66	41.01	41.04	2,080,500	-1.22(-2.89%)
Jan 30, 2020	42.00	42.30	41.81	42.26	1,874,260	-1.28(-2.94%)
Jan 29, 2020	43.71	43.81	43.35	43.54	1,548,477	-0.76(-1.72%)
Jan 28, 2020	44.13	44.49	44.02	44.30	1,016,514	+0.14(+0.32%)
Jan 27, 2020	43.24	44.24	43.16	44.16	2,784,247	-0.63(-1.41%)
Jan 24, 2020	44.92	44.93	44.56	44.79	2,040,900	+0.41(+0.92%)
Jan 23, 2020	44.00	44.47	43.68	44.38	1,933,385	-0.03(-0.07%)
Jan 22, 2020	44.38	44.59	44.21	44.41	2,072,493	+1.03(+2.37%)
Jan 21, 2020	43.38	43.64	43.24	43.38	2,258,901	+0.28(+0.65%)
Jan 17, 2020	42.71	43.14	42.68	43.10	1,450,800	+0.37(+0.87%)
Jan 16, 2020	42.57	42.74	42.45	42.73	988,515	+0.35(+0.83%)
Jan 15, 2020	42.59	42.71	42.33	42.38	1,208,879	-0.39(-0.91%)
Jan 14, 2020	42.50	42.84	42.45	42.77	1,316,782	+0.30(+0.71%)
Jan 13, 2020	42.13	42.48	42.06	42.47	1,559,913	+0.98(+2.36%)
Jan 10, 2020	41.85	41.86	41.37	41.49	1,121,400	-0.14(-0.34%)
Jan 09, 2020	41.57	41.69	41.47	41.63	1,030,125	+0.40(+0.97%)
Jan 08, 2020	41.08	41.35	40.96	41.23	1,435,260	+0.22(+0.54%)
Jan 07, 2020	41.16	41.17	40.85	41.01	1,423,174	-0.36(-0.87%)
Jan 06, 2020	41.44	41.52	41.34	41.37	1,518,277	-0.37(-0.89%)
Jan 03, 2020	41.58	41.93	41.51	41.74	1,505,000	-0.70(-1.65%)
Jan 02, 2020	42.26	42.45	42.06	42.44	1,182,643	+0.17(+0.40%)
Dec 31, 2019	42.10	42.33	42.05	42.27	1,076,500	+0.08(+0.19%)
Dec 30, 2019	42.22	42.30	42.11	42.19	959,656	+0.12(+0.29%)
Dec 27, 2019	42.00	42.23	41.90	42.07	1,120,300	+0.34(+0.81%)
Dec 26, 2019	41.80	41.88	41.70	41.73	1,298,478	+0.18(+0.43%)
Dec 24, 2019	41.42	41.60	41.37	41.55	795,300	+0.14(+0.34%)
Dec 23, 2019	41.54	41.58	41.17	41.41	2,582,683	+0.21(+0.51%)
Dec 20, 2019	41.03	41.23	40.62	41.20	1,916,300	+1.16(+2.90%)
Dec 19, 2019	40.04	40.17	39.92	40.04	2,295,654	+0.12(+0.30%)
Dec 18, 2019	39.95	40.00	39.83	39.92	1,323,976	-0.03(-0.08%)
Dec 17, 2019	39.83	39.99	39.76	39.95	3,321,022	+0.09(+0.23%)
Dec 16, 2019	39.70	40.03	39.50	39.86	3,454,974	+0.65(+1.66%)
Dec 13, 2019	39.20	39.38	38.97	39.21	1,293,000	+0.40(+1.03%)
Dec 12, 2019	38.43	38.92	38.43	38.81	1,285,481	+0.42(+1.09%)
Dec 11, 2019	38.21	38.43	38.20	38.39	1,038,197	+0.30(+0.79%)
Dec 10, 2019	38.04	38.18	37.90	38.09	2,551,126	+0.02(+0.05%)
Dec 09, 2019	38.02	38.24	38.00	38.07	931,661	+0.36(+0.95%)
Dec 06, 2019	37.83	37.90	37.71	37.71	1,018,100	-0.10(-0.26%)
Dec 05, 2019	37.86	37.91	37.71	37.81	639,377	-0.03(-0.08%)
Dec 04, 2019	37.85	38.14	37.84	37.84	968,034	+0.24(+0.64%)
Dec 03, 2019	37.63	37.65	37.44	37.60	798,192	-0.13(-0.34%)
Dec 02, 2019	37.72	37.85	37.64	37.73	1,117,528	+0.00(+0.00%)
Nov 29, 2019	38.07	38.17	37.53	37.73	1,071,800	-1.22(-3.13%)
Nov 27, 2019	38.90	39.06	38.88	38.95	731,900	-0.27(-0.69%)
Nov 26, 2019	39.22	39.24	38.95	39.22	814,908	-0.26(-0.66%)
Nov 25, 2019	39.37	39.56	39.31	39.48	740,743	+0.52(+1.33%)
Nov 22, 2019	39.06	39.22	38.89	38.96	941,700	-0.07(-0.18%)
Nov 21, 2019	38.93	39.03	38.83	39.03	877,131	-0.28(-0.71%)
Nov 20, 2019	39.47	39.61	39.19	39.31	1,158,935	-0.11(-0.28%)
Nov 19, 2019	39.58	39.58	39.35	39.42	799,454	+0.41(+1.05%)
Nov 18, 2019	39.16	39.22	38.98	39.01	880,275	-0.12(-0.31%)
Nov 15, 2019	39.10	39.16	39.06	39.13	1,001,100	+0.23(+0.59%)
Nov 14, 2019	39.20	39.23	38.83	38.90	1,095,512	-0.30(-0.77%)
Nov 13, 2019	39.20	39.34	39.03	39.20	1,048,095	-0.50(-1.26%)
Nov 12, 2019	40.20	40.21	39.64	39.70	1,119,341	-0.51(-1.27%)
Nov 11, 2019	40.34	40.34	40.09	40.21	689,101	-0.65(-1.59%)
Nov 08, 2019	41.07	41.10	40.76	40.86	833,600	-0.10(-0.24%)
Nov 07, 2019	41.18	41.18	40.85	40.96	537,644	+0.13(+0.32%)
Nov 06, 2019	40.85	41.03	40.78	40.83	558,480	-0.19(-0.46%)
Nov 05, 2019	41.12	41.13	40.93	41.02	787,338	+0.24(+0.59%)
Nov 04, 2019	41.21	41.21	40.78	40.78	549,117	-0.32(-0.78%)

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.