Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	45.25	45.25	44.68	45.01	18,909	-0.99(-2.14%)
Jan 30, 2020	45.67	46.00	45.55	46.00	2,644	-0.03(-0.07%)
Jan 29, 2020	46.04	46.50	46.03	46.03	4,822	-0.04(-0.08%)
Jan 28, 2020	46.24	46.24	46.07	46.07	2,139	+0.15(+0.33%)
Jan 27, 2020	45.74	45.97	44.93	45.92	21,661	-0.61(-1.31%)
Jan 24, 2020	46.97	46.97	46.30	46.52	8,790	-0.54(-1.15%)
Jan 23, 2020	47.48	47.48	46.64	47.07	5,928	-0.18(-0.38%)
Jan 22, 2020	47.10	47.29	47.06	47.25	2,336	+0.36(+0.78%)
Jan 21, 2020	46.98	47.02	46.79	46.88	4,389	-0.28(-0.59%)
Jan 17, 2020	47.13	47.28	47.13	47.16	2,657	-0.05(-0.11%)
Jan 16, 2020	47.48	47.62	47.03	47.21	15,460	+0.47(+1.01%)
Jan 15, 2020	46.99	46.99	46.74	46.74	5,570	+0.17(+0.37%)
Jan 14, 2020	46.40	46.95	46.40	46.57	7,932	+0.15(+0.31%)
Jan 13, 2020	45.86	46.63	45.86	46.43	9,512	+0.33(+0.71%)
Jan 10, 2020	46.09	46.21	45.86	46.10	5,110	+0.02(+0.04%)
Jan 09, 2020	46.20	46.36	46.06	46.08	22,692	-0.14(-0.29%)
Jan 08, 2020	46.29	46.62	46.22	46.22	11,326	+0.08(+0.18%)
Jan 07, 2020	46.43	46.47	45.86	46.13	9,212	+0.13(+0.29%)
Jan 06, 2020	45.56	46.09	45.41	46.00	13,566	+0.08(+0.17%)
Jan 03, 2020	45.55	46.21	45.55	45.92	15,025	-0.05(-0.10%)
Jan 02, 2020	45.88	46.04	45.69	45.97	16,563	+0.02(+0.04%)
Dec 31, 2019	46.00	46.10	45.71	45.95	12,981	+0.14(+0.31%)
Dec 30, 2019	45.96	46.13	45.61	45.81	12,284	-0.05(-0.11%)
Dec 27, 2019	46.63	46.63	45.84	45.85	9,505	-0.25(-0.55%)
Dec 26, 2019	45.99	46.21	45.99	46.11	14,718	+0.06(+0.13%)
Dec 24, 2019	46.02	46.46	45.96	46.05	21,669	+0.00(+0.00%)
Dec 23, 2019	45.76	46.25	45.76	46.05	10,440	+0.14(+0.31%)
Dec 20, 2019	45.98	45.98	45.80	45.91	3,679	+0.16(+0.34%)
Dec 19, 2019	45.64	46.15	45.62	45.75	8,915	-0.07(-0.15%)
Dec 18, 2019	45.88	45.88	45.43	45.82	8,486	+0.43(+0.95%)
Dec 17, 2019	45.14	45.39	45.14	45.39	31,815	+0.16(+0.35%)
Dec 16, 2019	45.74	45.74	45.10	45.23	35,111	+0.21(+0.47%)
Dec 13, 2019	45.84	45.84	44.95	45.02	1,534	-0.27(-0.59%)
Dec 12, 2019	45.49	45.70	45.19	45.29	29,889	+0.36(+0.79%)
Dec 11, 2019	45.10	45.10	44.65	44.93	4,936	+0.17(+0.37%)
Dec 10, 2019	44.80	44.80	44.59	44.77	2,366	-0.03(-0.06%)
Dec 09, 2019	44.97	45.01	44.79	44.79	13,439	-0.16(-0.36%)
Dec 06, 2019	45.23	45.55	44.95	44.95	34,679	+0.54(+1.20%)
Dec 05, 2019	44.26	44.61	44.26	44.42	9,668	-0.24(-0.55%)
Dec 04, 2019	44.54	44.66	44.52	44.66	5,690	+0.45(+1.01%)
Dec 03, 2019	44.40	44.40	43.87	44.21	10,382	-0.26(-0.59%)
Dec 02, 2019	45.54	45.54	44.31	44.48	13,147	-0.56(-1.25%)
Nov 29, 2019	44.98	45.17	44.98	45.04	2,250	-0.24(-0.52%)
Nov 27, 2019	45.94	45.94	45.17	45.28	26,495	-0.07(-0.15%)
Nov 26, 2019	45.17	45.39	44.95	45.35	8,302	+0.55(+1.23%)
Nov 25, 2019	44.69	44.83	44.69	44.79	991	+0.83(+1.88%)
Nov 22, 2019	43.86	44.02	43.81	43.97	3,682	+0.03(+0.06%)
Nov 21, 2019	44.57	44.57	43.91	43.94	3,589	+0.09(+0.19%)
Nov 20, 2019	44.48	44.57	43.86	43.86	5,902	-0.68(-1.52%)
Nov 19, 2019	44.28	44.62	44.22	44.54	3,921	+0.48(+1.08%)
Nov 18, 2019	44.26	44.26	44.06	44.06	4,337	-0.09(-0.20%)
Nov 15, 2019	44.56	44.56	44.01	44.15	5,626	+0.45(+1.03%)
Nov 14, 2019	44.35	44.35	43.70	43.70	1,860	-0.20(-0.46%)
Nov 13, 2019	43.90	44.13	43.76	43.90	4,430	-0.36(-0.81%)
Nov 12, 2019	44.54	44.54	43.79	44.26	20,417	+0.34(+0.78%)
Nov 11, 2019	43.93	43.93	43.92	43.92	1,449	+0.12(+0.28%)
Nov 08, 2019	43.74	43.84	43.62	43.80	3,068	+0.51(+1.19%)
Nov 07, 2019	43.73	43.75	43.28	43.28	4,290	+0.11(+0.27%)
Nov 06, 2019	43.18	43.36	43.00	43.17	22,175	-0.35(-0.80%)
Nov 05, 2019	43.52	43.52	43.30	43.52	3,241	+0.48(+1.10%)
Nov 04, 2019	42.87	43.04	42.87	43.04	3,065	+0.25(+0.58%)

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.