Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.81	39.81	38.33	38.40	6,909,470	-1.44(-3.61%)
Jan 30, 2020	39.43	39.85	39.19	39.84	1,166,918	+0.01(+0.02%)
Jan 29, 2020	40.67	40.67	39.81	39.83	1,070,220	-0.69(-1.69%)
Jan 28, 2020	40.35	40.76	39.91	40.52	1,345,471	+0.42(+1.05%)
Jan 27, 2020	40.54	40.54	39.81	40.10	1,924,741	-0.96(-2.34%)
Jan 24, 2020	41.44	41.62	40.80	41.06	1,027,058	-0.35(-0.84%)
Jan 23, 2020	41.28	41.43	40.56	41.41	1,381,965	-0.10(-0.25%)
Jan 22, 2020	41.41	41.63	41.19	41.51	927,532	+0.24(+0.59%)
Jan 21, 2020	41.08	41.50	40.81	41.27	1,042,833	-0.05(-0.12%)
Jan 17, 2020	41.70	41.77	41.15	41.32	1,204,389	-0.31(-0.74%)
Jan 16, 2020	41.48	41.75	41.35	41.62	1,012,306	+0.48(+1.16%)
Jan 15, 2020	40.83	41.32	40.78	41.15	990,505	+0.26(+0.63%)
Jan 14, 2020	40.78	41.09	40.58	40.89	1,188,095	+0.13(+0.32%)
Jan 13, 2020	39.99	40.80	39.90	40.76	1,090,926	+0.86(+2.14%)
Jan 10, 2020	40.11	40.22	39.84	39.90	1,044,283	-0.18(-0.44%)
Jan 09, 2020	40.21	40.23	39.64	40.08	1,210,815	+0.07(+0.18%)
Jan 08, 2020	39.78	40.36	39.72	40.01	1,161,056	+0.20(+0.51%)
Jan 07, 2020	40.55	40.55	39.64	39.81	1,131,127	-0.54(-1.34%)
Jan 06, 2020	39.91	40.35	39.57	40.35	1,142,184	+0.18(+0.44%)
Jan 03, 2020	40.02	40.45	39.89	40.17	1,454,957	-0.45(-1.11%)
Jan 02, 2020	41.21	41.40	40.30	40.62	1,801,372	-0.40(-0.96%)
Dec 31, 2019	41.11	41.40	40.96	41.02	856,914	-0.18(-0.43%)
Dec 30, 2019	41.29	41.46	41.11	41.20	944,297	-0.10(-0.23%)
Dec 27, 2019	41.24	41.45	41.03	41.29	885,664	+0.17(+0.41%)
Dec 26, 2019	40.98	41.12	40.59	41.12	2,715,502	+0.05(+0.12%)
Dec 24, 2019	40.93	41.11	40.51	41.07	780,083	+0.11(+0.28%)
Dec 23, 2019	41.48	41.69	40.93	40.96	838,279	-0.58(-1.40%)
Dec 20, 2019	41.43	41.59	40.95	41.54	5,384,372	+0.18(+0.43%)
Dec 19, 2019	41.60	41.68	41.26	41.37	1,540,091	-0.21(-0.50%)
Dec 18, 2019	41.56	41.70	41.10	41.57	1,145,736	-0.01(-0.02%)
Dec 17, 2019	41.12	41.64	40.99	41.58	1,364,541	+0.28(+0.68%)
Dec 16, 2019	41.18	41.57	40.92	41.30	1,707,187	+0.37(+0.91%)
Dec 13, 2019	41.75	41.95	40.83	40.93	1,883,972	-0.92(-2.20%)
Dec 12, 2019	41.46	41.91	41.37	41.85	1,558,824	+0.57(+1.39%)
Dec 11, 2019	41.23	41.56	41.16	41.28	1,164,075	+0.14(+0.35%)
Dec 10, 2019	41.08	41.49	41.05	41.13	1,228,860	-0.62(-1.50%)
Dec 09, 2019	42.33	42.45	41.74	41.76	1,325,214	-0.74(-1.73%)
Dec 06, 2019	42.00	42.54	42.00	42.49	1,005,740	+0.73(+1.74%)
Dec 05, 2019	41.50	41.84	41.46	41.76	633,582	+0.26(+0.64%)
Dec 04, 2019	41.55	41.80	41.37	41.50	1,496,259	+0.06(+0.15%)
Dec 03, 2019	41.36	41.64	41.00	41.44	1,817,832	-0.37(-0.88%)
Dec 02, 2019	41.96	42.12	41.24	41.80	1,888,568	-0.09(-0.21%)
Nov 29, 2019	42.13	42.25	41.84	41.89	615,209	-0.24(-0.57%)
Nov 27, 2019	42.51	42.51	41.82	42.13	2,031,214	-0.38(-0.89%)
Nov 26, 2019	42.40	42.63	42.10	42.51	2,271,333	+0.21(+0.50%)
Nov 25, 2019	42.07	42.41	41.94	42.30	856,234	+0.40(+0.96%)
Nov 22, 2019	41.71	41.92	41.65	41.90	860,118	+0.25(+0.60%)
Nov 21, 2019	41.88	42.00	41.44	41.65	1,314,972	-0.28(-0.67%)
Nov 20, 2019	42.11	42.25	41.72	41.93	1,284,569	-0.27(-0.65%)
Nov 19, 2019	42.34	42.61	41.92	42.21	1,182,888	-0.69(-1.61%)
Nov 18, 2019	42.73	42.97	42.41	42.89	1,106,736	+0.16(+0.37%)
Nov 15, 2019	42.91	42.92	42.31	42.73	1,359,929	+0.13(+0.30%)
Nov 14, 2019	42.81	42.94	42.48	42.61	1,640,734	-0.33(-0.76%)
Nov 13, 2019	43.13	43.20	42.67	42.93	1,773,810	-0.54(-1.25%)
Nov 12, 2019	43.48	43.57	42.95	43.48	1,477,308	-0.02(-0.04%)
Nov 11, 2019	44.03	44.32	43.39	43.49	1,414,881	-0.69(-1.56%)
Nov 08, 2019	44.05	44.37	43.82	44.18	1,414,506	+0.10(+0.24%)
Nov 07, 2019	43.89	44.22	43.47	44.08	2,060,264	+0.41(+0.93%)
Nov 06, 2019	43.24	43.79	42.84	43.67	2,390,836	+0.43(+1.00%)
Nov 05, 2019	42.10	43.31	42.05	43.24	2,166,331	+1.23(+2.92%)
Nov 04, 2019	41.19	42.30	41.03	42.01	2,179,513	+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.