Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.83	39.83	38.36	38.43	6,904,902	-1.44(-3.61%)
Jan 30, 2020	39.45	39.87	39.21	39.87	1,166,146	+0.01(+0.02%)
Jan 29, 2020	40.70	40.70	39.83	39.86	1,069,512	-0.69(-1.69%)
Jan 28, 2020	40.37	40.79	39.94	40.54	1,344,581	+0.42(+1.05%)
Jan 27, 2020	40.57	40.57	39.83	40.12	1,923,469	-0.96(-2.34%)
Jan 24, 2020	41.47	41.64	40.83	41.09	1,026,379	-0.35(-0.84%)
Jan 23, 2020	41.31	41.46	40.58	41.43	1,381,052	-0.10(-0.25%)
Jan 22, 2020	41.43	41.66	41.21	41.54	926,919	+0.24(+0.59%)
Jan 21, 2020	41.11	41.53	40.84	41.30	1,042,144	-0.05(-0.12%)
Jan 17, 2020	41.73	41.80	41.17	41.34	1,203,593	-0.31(-0.74%)
Jan 16, 2020	41.51	41.78	41.38	41.65	1,011,637	+0.48(+1.16%)
Jan 15, 2020	40.86	41.35	40.81	41.17	989,850	+0.26(+0.63%)
Jan 14, 2020	40.81	41.12	40.61	40.92	1,187,309	+0.13(+0.32%)
Jan 13, 2020	40.02	40.83	39.92	40.79	1,090,204	+0.86(+2.14%)
Jan 10, 2020	40.14	40.25	39.87	39.93	1,043,592	-0.18(-0.44%)
Jan 09, 2020	40.24	40.25	39.66	40.11	1,210,015	+0.07(+0.18%)
Jan 08, 2020	39.81	40.39	39.75	40.04	1,160,289	+0.20(+0.51%)
Jan 07, 2020	40.58	40.58	39.66	39.83	1,130,379	-0.54(-1.34%)
Jan 06, 2020	39.94	40.37	39.60	40.37	1,141,429	+0.18(+0.44%)
Jan 03, 2020	40.04	40.48	39.92	40.20	1,453,996	-0.45(-1.11%)
Jan 02, 2020	41.24	41.42	40.33	40.65	1,800,181	-0.40(-0.96%)
Dec 31, 2019	41.13	41.42	40.99	41.05	856,348	-0.18(-0.43%)
Dec 30, 2019	41.32	41.49	41.13	41.22	943,673	-0.10(-0.23%)
Dec 27, 2019	41.27	41.48	41.06	41.32	885,078	+0.17(+0.41%)
Dec 26, 2019	41.00	41.15	40.62	41.15	2,713,707	+0.05(+0.12%)
Dec 24, 2019	40.96	41.14	40.54	41.10	779,567	+0.11(+0.28%)
Dec 23, 2019	41.51	41.72	40.96	40.99	837,725	-0.58(-1.40%)
Dec 20, 2019	41.46	41.62	40.98	41.57	5,380,813	+0.18(+0.43%)
Dec 19, 2019	41.63	41.71	41.29	41.39	1,539,073	-0.21(-0.50%)
Dec 18, 2019	41.59	41.72	41.13	41.60	1,144,978	-0.01(-0.02%)
Dec 17, 2019	41.15	41.67	41.02	41.61	1,363,639	+0.28(+0.68%)
Dec 16, 2019	41.21	41.59	40.95	41.33	1,706,058	+0.37(+0.91%)
Dec 13, 2019	41.78	41.98	40.86	40.96	1,882,727	-0.92(-2.20%)
Dec 12, 2019	41.49	41.93	41.40	41.88	1,557,794	+0.57(+1.39%)
Dec 11, 2019	41.26	41.58	41.18	41.30	1,163,305	+0.14(+0.35%)
Dec 10, 2019	41.11	41.52	41.08	41.16	1,228,048	-0.62(-1.50%)
Dec 09, 2019	42.35	42.48	41.77	41.78	1,324,338	-0.74(-1.73%)
Dec 06, 2019	42.02	42.57	42.02	42.52	1,005,075	+0.73(+1.74%)
Dec 05, 2019	41.53	41.87	41.49	41.79	633,164	+0.26(+0.64%)
Dec 04, 2019	41.58	41.83	41.40	41.53	1,495,270	+0.06(+0.15%)
Dec 03, 2019	41.38	41.66	41.02	41.46	1,816,631	-0.37(-0.88%)
Dec 02, 2019	41.99	42.15	41.26	41.83	1,887,319	-0.09(-0.21%)
Nov 29, 2019	42.16	42.28	41.86	41.92	614,802	-0.24(-0.57%)
Nov 27, 2019	42.54	42.54	41.85	42.16	2,029,871	-0.38(-0.89%)
Nov 26, 2019	42.43	42.65	42.13	42.54	2,269,831	+0.21(+0.49%)
Nov 25, 2019	42.10	42.44	41.97	42.33	855,668	+0.40(+0.96%)
Nov 22, 2019	41.74	41.94	41.68	41.93	859,550	+0.25(+0.60%)
Nov 21, 2019	41.90	42.02	41.47	41.68	1,314,103	-0.28(-0.67%)
Nov 20, 2019	42.14	42.27	41.74	41.96	1,283,720	-0.27(-0.64%)
Nov 19, 2019	42.37	42.63	41.94	42.23	1,182,106	-0.69(-1.61%)
Nov 18, 2019	42.75	43.00	42.44	42.92	1,106,005	+0.16(+0.37%)
Nov 15, 2019	42.94	42.95	42.33	42.76	1,359,030	+0.13(+0.30%)
Nov 14, 2019	42.84	42.97	42.51	42.63	1,639,650	-0.33(-0.76%)
Nov 13, 2019	43.16	43.23	42.70	42.96	1,772,637	-0.54(-1.25%)
Nov 12, 2019	43.51	43.60	42.98	43.51	1,476,331	-0.02(-0.04%)
Nov 11, 2019	44.06	44.35	43.42	43.52	1,413,945	-0.69(-1.56%)
Nov 08, 2019	44.08	44.40	43.85	44.21	1,413,571	+0.10(+0.24%)
Nov 07, 2019	43.92	44.25	43.50	44.11	2,058,902	+0.41(+0.94%)
Nov 06, 2019	43.27	43.82	42.87	43.70	2,389,255	+0.43(+1.00%)
Nov 05, 2019	42.13	43.34	42.08	43.27	2,164,899	+1.23(+2.92%)
Nov 04, 2019	41.22	42.33	41.06	42.04	2,178,072	+0.95(+2.32%)

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.