Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.99	48.06	47.15	47.25	77,331	+0.19(+0.41%)
Jan 30, 2020	46.62	47.09	46.62	47.05	60,845	+0.04(+0.08%)
Jan 29, 2020	47.15	47.29	46.98	47.01	45,731	+0.03(+0.06%)
Jan 28, 2020	46.65	47.13	46.64	46.99	76,701	+0.46(+1.00%)
Jan 27, 2020	46.27	46.75	45.96	46.52	113,649	-0.71(-1.49%)
Jan 24, 2020	47.91	47.91	46.95	47.23	90,375	-0.59(-1.23%)
Jan 23, 2020	47.53	47.89	47.27	47.82	50,452	+0.06(+0.12%)
Jan 22, 2020	47.82	48.09	47.68	47.76	54,098	+0.02(+0.05%)
Jan 21, 2020	47.55	47.74	47.49	47.73	59,515	-0.01(-0.03%)
Jan 17, 2020	47.77	47.92	47.67	47.75	46,378	+0.11(+0.22%)
Jan 16, 2020	47.49	47.64	47.46	47.64	62,380	+0.43(+0.90%)
Jan 15, 2020	47.24	47.43	47.14	47.22	50,600	-0.13(-0.27%)
Jan 14, 2020	47.32	47.52	47.27	47.34	58,987	-0.04(-0.08%)
Jan 13, 2020	47.20	47.39	47.10	47.38	36,603	+0.30(+0.64%)
Jan 10, 2020	47.36	47.36	47.01	47.08	83,128	-0.26(-0.55%)
Jan 09, 2020	47.43	47.51	47.22	47.34	59,751	+0.18(+0.39%)
Jan 08, 2020	46.98	47.38	46.95	47.16	50,969	+0.18(+0.39%)
Jan 07, 2020	47.01	47.07	46.81	46.98	242,216	-0.03(-0.07%)
Jan 06, 2020	46.50	47.01	46.50	47.01	584,000	+0.14(+0.30%)
Jan 03, 2020	46.62	46.97	46.56	46.87	110,458	-0.32(-0.68%)
Jan 02, 2020	46.96	47.19	46.76	47.19	251,514	+0.58(+1.24%)
Dec 31, 2019	46.44	46.66	46.44	46.61	43,065	+0.04(+0.08%)
Dec 30, 2019	46.90	46.90	46.45	46.57	65,007	-0.32(-0.68%)
Dec 27, 2019	46.99	47.15	46.82	46.89	90,478	+0.02(+0.04%)
Dec 26, 2019	46.47	46.87	46.47	46.87	46,985	+0.54(+1.17%)
Dec 24, 2019	46.20	46.36	46.20	46.33	42,237	+0.08(+0.17%)
Dec 23, 2019	46.40	46.40	46.22	46.25	47,491	-0.04(-0.08%)
Dec 20, 2019	46.37	46.37	46.25	46.29	67,600	+0.08(+0.17%)
Dec 19, 2019	46.06	46.21	45.99	46.21	46,477	+0.16(+0.36%)
Dec 18, 2019	46.11	46.13	45.97	46.05	41,747	+0.07(+0.15%)
Dec 17, 2019	45.85	45.99	45.85	45.98	53,989	+0.23(+0.51%)
Dec 16, 2019	45.74	45.86	45.65	45.75	42,474	+0.24(+0.53%)
Dec 13, 2019	45.54	45.63	45.28	45.51	50,458	-0.03(-0.06%)
Dec 12, 2019	45.24	45.61	45.17	45.54	62,057	+0.41(+0.92%)
Dec 11, 2019	45.04	45.14	44.89	45.12	46,769	+0.14(+0.32%)
Dec 10, 2019	45.08	45.10	44.91	44.98	29,211	-0.06(-0.13%)
Dec 09, 2019	44.95	45.19	44.95	45.04	54,314	+0.01(+0.03%)
Dec 06, 2019	44.92	45.11	44.92	45.02	80,151	+0.41(+0.92%)
Dec 05, 2019	44.70	44.77	44.55	44.61	57,112	-0.04(-0.09%)
Dec 04, 2019	44.58	44.82	44.58	44.65	83,256	+0.21(+0.48%)
Dec 03, 2019	44.50	44.50	44.21	44.44	59,736	-0.46(-1.03%)
Dec 02, 2019	45.28	45.31	44.80	44.90	121,664	-0.33(-0.73%)
Nov 29, 2019	45.57	45.60	45.23	45.23	30,004	-0.33(-0.73%)
Nov 27, 2019	45.28	45.60	45.28	45.57	58,556	+0.35(+0.77%)
Nov 26, 2019	44.86	45.22	44.86	45.22	54,892	+0.33(+0.73%)
Nov 25, 2019	44.59	44.90	44.59	44.89	96,911	+0.46(+1.04%)
Nov 22, 2019	44.36	44.43	44.22	44.43	33,638	+0.26(+0.59%)
Nov 21, 2019	44.49	44.49	44.12	44.17	51,144	-0.20(-0.46%)
Nov 20, 2019	44.57	44.68	44.19	44.37	58,799	-0.17(-0.39%)
Nov 19, 2019	44.84	44.84	44.42	44.55	100,947	-0.37(-0.81%)
Nov 18, 2019	44.74	44.93	44.66	44.91	53,215	+0.15(+0.35%)
Nov 15, 2019	44.92	44.93	44.70	44.76	67,069	+0.06(+0.13%)
Nov 14, 2019	44.49	44.76	44.49	44.70	47,324	+0.20(+0.45%)
Nov 13, 2019	44.53	44.61	44.40	44.50	87,204	-0.16(-0.37%)
Nov 12, 2019	44.78	44.88	44.61	44.66	203,780	-0.04(-0.09%)
Nov 11, 2019	44.65	44.70	44.50	44.70	51,470	-0.04(-0.09%)
Nov 08, 2019	44.74	44.79	44.57	44.74	80,047	+0.00(+0.00%)
Nov 07, 2019	45.04	45.09	44.69	44.74	80,070	-0.13(-0.30%)
Nov 06, 2019	44.87	44.91	44.69	44.87	833,644	+0.03(+0.06%)
Nov 05, 2019	44.84	44.98	44.79	44.85	79,010	+0.08(+0.17%)
Nov 04, 2019	44.89	44.92	44.74	44.77	79,975	+0.10(+0.22%)

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.