Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	42.60	42.66	41.54	41.64	173,800	-1.00(-2.35%)
Jan 30, 2020	42.48	43.06	41.89	42.64	105,323	-0.09(-0.21%)
Jan 29, 2020	42.46	42.90	41.95	42.73	120,397	+0.43(+1.02%)
Jan 28, 2020	41.81	42.55	41.80	42.30	90,248	+0.61(+1.46%)
Jan 27, 2020	41.62	42.29	41.46	41.69	107,077	-0.74(-1.74%)
Jan 24, 2020	44.06	44.06	42.20	42.43	139,400	-1.37(-3.13%)
Jan 23, 2020	43.61	43.83	43.16	43.80	150,060	+0.27(+0.62%)
Jan 22, 2020	43.58	44.11	43.30	43.53	93,227	-0.01(-0.02%)
Jan 21, 2020	43.44	43.87	43.02	43.54	124,430	+0.00(+0.00%)
Jan 17, 2020	43.00	43.87	42.53	43.54	126,700	+0.82(+1.92%)
Jan 16, 2020	42.42	42.78	42.06	42.72	146,050	+0.68(+1.62%)
Jan 15, 2020	41.78	42.66	41.73	42.04	168,217	+0.43(+1.03%)
Jan 14, 2020	42.32	42.51	41.51	41.61	198,519	-0.58(-1.37%)
Jan 13, 2020	41.92	42.70	41.84	42.19	209,576	+0.27(+0.64%)
Jan 10, 2020	41.41	41.93	41.03	41.92	276,000	+0.67(+1.62%)
Jan 09, 2020	41.95	42.30	41.02	41.25	278,620	-0.31(-0.75%)
Jan 08, 2020	41.65	42.15	40.87	41.56	363,132	-0.03(-0.07%)
Jan 07, 2020	41.44	42.15	41.06	41.59	427,271	+0.03(+0.07%)
Jan 06, 2020	45.11	45.18	38.93	41.56	1,204,999	-3.93(-8.64%)
Jan 03, 2020	45.46	45.76	45.09	45.49	142,700	-0.47(-1.02%)
Jan 02, 2020	45.48	45.96	45.18	45.96	168,158	+0.63(+1.39%)
Dec 31, 2019	45.11	45.62	45.02	45.33	112,300	+0.18(+0.40%)
Dec 30, 2019	45.57	45.59	44.68	45.15	1,577,211	-0.51(-1.12%)
Dec 27, 2019	45.66	45.87	45.31	45.66	116,100	+0.10(+0.22%)
Dec 26, 2019	45.40	45.67	45.15	45.56	64,561	+0.14(+0.31%)
Dec 24, 2019	44.92	45.50	44.92	45.42	37,600	+0.42(+0.93%)
Dec 23, 2019	45.50	45.50	44.93	45.00	90,679	-0.44(-0.97%)
Dec 20, 2019	45.37	45.54	45.05	45.44	480,200	+0.13(+0.29%)
Dec 19, 2019	44.38	45.38	44.24	45.31	140,021	+0.86(+1.93%)
Dec 18, 2019	44.59	44.67	43.44	44.45	322,538	-0.04(-0.09%)
Dec 17, 2019	44.31	44.76	43.82	44.49	140,558	+0.08(+0.17%)
Dec 16, 2019	44.12	45.32	44.00	44.41	236,939	+0.42(+0.97%)
Dec 13, 2019	44.83	45.63	43.81	43.99	126,800	-0.99(-2.20%)
Dec 12, 2019	44.88	45.19	44.74	44.98	617,896	+0.15(+0.33%)
Dec 11, 2019	44.50	44.94	43.94	44.83	91,232	+0.32(+0.72%)
Dec 10, 2019	44.29	44.73	44.06	44.51	95,751	+0.02(+0.04%)
Dec 09, 2019	44.52	44.86	44.17	44.49	134,190	-0.18(-0.40%)
Dec 06, 2019	43.91	44.75	43.88	44.67	138,900	+0.98(+2.24%)
Dec 05, 2019	44.26	44.42	43.07	43.69	285,635	-0.40(-0.91%)
Dec 04, 2019	44.63	44.83	43.94	44.09	160,835	-0.32(-0.73%)
Dec 03, 2019	44.23	44.67	44.02	44.41	115,362	-0.29(-0.64%)
Dec 02, 2019	44.76	44.85	44.30	44.70	158,681	+0.01(+0.02%)
Nov 29, 2019	44.81	44.85	44.30	44.69	52,500	-0.30(-0.67%)
Nov 27, 2019	45.50	45.85	44.55	44.99	156,700	-0.28(-0.62%)
Nov 26, 2019	45.11	45.46	44.88	45.27	191,502	+0.22(+0.49%)
Nov 25, 2019	44.08	45.10	44.08	45.05	187,274	+0.88(+1.99%)
Nov 22, 2019	44.16	44.23	43.57	44.17	109,300	+0.16(+0.35%)
Nov 21, 2019	44.11	44.11	43.63	44.02	133,856	+0.12(+0.26%)
Nov 20, 2019	43.82	44.18	43.53	43.90	224,800	-0.18(-0.41%)
Nov 19, 2019	43.15	44.30	42.82	44.08	213,341	+1.02(+2.37%)
Nov 18, 2019	42.86	43.16	42.39	43.06	137,114	+0.05(+0.12%)
Nov 15, 2019	43.23	43.72	42.90	43.01	167,900	+0.08(+0.19%)
Nov 14, 2019	42.86	43.08	42.61	42.93	127,069	-0.13(-0.30%)
Nov 13, 2019	42.77	43.24	42.46	43.06	168,879	-0.02(-0.05%)
Nov 12, 2019	42.71	43.18	41.99	43.08	206,529	+0.29(+0.68%)
Nov 11, 2019	42.58	43.32	42.23	42.79	201,553	+0.08(+0.19%)
Nov 08, 2019	42.51	44.01	41.34	42.71	488,100	+2.93(+7.37%)
Nov 07, 2019	39.80	40.35	39.35	39.78	311,655	+0.31(+0.79%)
Nov 06, 2019	39.66	39.69	39.08	39.47	149,026	-0.05(-0.13%)
Nov 05, 2019	39.14	39.64	38.75	39.52	323,397	+0.43(+1.10%)
Nov 04, 2019	39.10	39.49	38.54	39.09	213,840	+0.47(+1.22%)

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.