Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020		51.94	51.94	51.94	0	-0.40(-0.76%)
Jan 30, 2020	52.32	52.43	51.98	52.34	1,198,849	+0.02(+0.04%)
Jan 29, 2020	52.23	52.56	51.99	52.32	1,324,461	+0.17(+0.33%)
Jan 28, 2020	51.72	52.25	51.72	52.15	961,376	+0.44(+0.85%)
Jan 27, 2020	51.81	52.21	51.55	51.71	1,327,402	-0.15(-0.29%)
Jan 24, 2020	52.07	52.58	51.77	51.86	1,815,300	-0.24(-0.46%)
Jan 23, 2020	51.50	52.15	51.45	52.10	1,656,990	+0.66(+1.28%)
Jan 22, 2020	51.24	51.66	51.21	51.44	1,108,294	+0.47(+0.92%)
Jan 21, 2020	50.35	51.05	50.18	50.97	1,745,378	+0.40(+0.79%)
Jan 17, 2020	49.82	50.71	49.81	50.57	1,520,300	+0.84(+1.69%)
Jan 16, 2020	49.00	49.76	48.98	49.73	1,108,586	+0.84(+1.72%)
Jan 15, 2020	48.03	49.02	48.03	48.89	1,153,733	+0.92(+1.92%)
Jan 14, 2020	47.69	47.97	47.42	47.97	2,110,500	+0.37(+0.78%)
Jan 13, 2020	46.91	47.70	46.89	47.60	1,120,416	+0.78(+1.67%)
Jan 10, 2020	46.75	46.95	46.72	46.82	878,700	+0.09(+0.19%)
Jan 09, 2020	46.56	46.74	46.33	46.73	1,095,992	+0.22(+0.47%)
Jan 08, 2020	46.22	46.66	46.03	46.51	1,031,627	+0.19(+0.41%)
Jan 07, 2020	45.98	46.34	45.95	46.32	905,329	+0.27(+0.59%)
Jan 06, 2020	46.19	46.36	45.97	46.05	732,722	-0.16(-0.35%)
Jan 03, 2020	45.90	46.41	45.83	46.21	1,519,300	+0.33(+0.72%)
Jan 02, 2020	46.90	46.93	45.73	45.88	1,230,932	-1.06(-2.26%)
Dec 31, 2019	46.97	47.33	46.90	46.94	1,283,800	-0.14(-0.30%)
Dec 30, 2019	46.63	47.10	46.63	47.08	891,889	+0.35(+0.75%)
Dec 27, 2019	46.47	46.77	46.34	46.73	798,100	+0.32(+0.69%)
Dec 26, 2019	46.32	46.52	46.21	46.41	1,768,491	+0.20(+0.43%)
Dec 24, 2019	46.15	46.33	45.98	46.21	276,000	+0.00(+0.00%)
Dec 23, 2019	46.61	46.81	45.99	46.21	811,429	-0.34(-0.73%)
Dec 20, 2019	46.50	46.68	46.09	46.55	2,213,300	+0.43(+0.93%)
Dec 19, 2019	46.05	46.12	45.69	46.12	893,028	+0.08(+0.17%)
Dec 18, 2019	45.71	46.04	45.36	46.04	1,352,731	+0.32(+0.70%)
Dec 17, 2019	45.66	46.04	45.54	45.72	1,330,432	+0.16(+0.35%)
Dec 16, 2019	44.96	45.60	44.88	45.56	1,867,076	+0.54(+1.20%)
Dec 13, 2019	45.12	45.21	44.65	45.02	1,025,600	-0.10(-0.22%)
Dec 12, 2019	45.56	45.71	44.95	45.12	967,390	-0.57(-1.25%)
Dec 11, 2019	45.43	45.72	45.21	45.69	770,899	+0.20(+0.44%)
Dec 10, 2019	45.41	45.70	45.27	45.49	680,874	+0.12(+0.26%)
Dec 09, 2019	45.36	45.48	45.16	45.37	819,289	+0.08(+0.18%)
Dec 06, 2019	45.06	45.58	45.00	45.29	1,082,200	+0.15(+0.33%)
Dec 05, 2019	44.79	45.24	44.73	45.14	861,341	+0.24(+0.53%)
Dec 04, 2019	44.15	44.96	44.15	44.90	1,342,700	+0.57(+1.29%)
Dec 03, 2019	44.27	44.41	43.92	44.33	1,560,269	+0.20(+0.45%)
Dec 02, 2019	44.24	44.27	43.73	44.13	1,891,039	-0.14(-0.32%)
Nov 29, 2019	44.43	44.71	44.25	44.27	816,700	-0.16(-0.36%)
Nov 27, 2019	44.21	44.46	44.05	44.43	1,628,600	+0.42(+0.96%)
Nov 26, 2019	43.72	44.04	43.49	44.01	11,351,548	+0.35(+0.80%)
Nov 25, 2019	43.46	43.70	43.24	43.66	1,779,311	+0.25(+0.58%)
Nov 22, 2019	43.58	43.79	43.06	43.41	993,700	-0.12(-0.28%)
Nov 21, 2019	44.01	44.18	43.36	43.53	1,174,983	-0.46(-1.05%)
Nov 20, 2019	43.50	44.02	43.43	43.99	1,810,877	+0.62(+1.43%)
Nov 19, 2019	43.26	43.57	43.06	43.37	1,620,495	+0.02(+0.05%)
Nov 18, 2019	43.74	44.22	43.26	43.35	1,268,022	-0.34(-0.78%)
Nov 15, 2019	43.32	43.70	42.98	43.69	1,585,800	+0.37(+0.85%)
Nov 14, 2019	43.44	43.76	43.24	43.32	1,328,360	-0.28(-0.64%)
Nov 13, 2019	43.31	43.76	43.18	43.60	1,522,250	+0.40(+0.93%)
Nov 12, 2019	43.23	43.37	42.98	43.20	1,186,588	-0.12(-0.28%)
Nov 11, 2019	43.57	43.92	43.29	43.32	1,141,525	-0.27(-0.62%)
Nov 08, 2019	43.65	44.03	43.26	43.59	1,832,800	-0.13(-0.30%)
Nov 07, 2019	44.60	44.73	43.42	43.72	1,369,506	-1.11(-2.48%)
Nov 06, 2019	44.54	45.26	44.46	44.83	3,911,456	+0.53(+1.20%)
Nov 05, 2019	43.91	44.76	43.51	44.30	2,590,849	+0.74(+1.70%)
Nov 04, 2019	44.64	44.67	43.25	43.56	2,274,985	-1.16(-2.59%)

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.