Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	49.23	49.61	46.71	47.05	1,327,982	-0.04(-0.09%)
Jan 30, 2020	46.70	47.52	46.17	47.09	367,317	-0.08(-0.16%)
Jan 29, 2020	48.35	48.50	47.11	47.17	329,666	-1.26(-2.61%)
Jan 28, 2020	48.07	48.58	47.58	48.43	304,001	+0.57(+1.19%)
Jan 27, 2020	48.09	48.24	47.46	47.86	295,591	-1.67(-3.37%)
Jan 24, 2020	50.70	50.70	49.18	49.53	267,381	-0.73(-1.46%)
Jan 23, 2020	49.50	50.32	49.13	50.27	434,919	+0.79(+1.60%)
Jan 22, 2020	50.07	50.35	49.28	49.48	352,138	-0.22(-0.45%)
Jan 21, 2020	50.49	50.77	49.21	49.70	491,162	-1.06(-2.10%)
Jan 17, 2020	50.77	50.97	50.19	50.76	300,181	+0.41(+0.82%)
Jan 16, 2020	49.37	50.54	49.37	50.35	334,393	+1.40(+2.85%)
Jan 15, 2020	49.96	50.07	48.73	48.95	336,851	-0.81(-1.64%)
Jan 14, 2020	50.78	50.78	49.61	49.77	442,654	-1.10(-2.17%)
Jan 13, 2020	50.11	51.41	49.91	50.87	532,474	+0.91(+1.81%)
Jan 10, 2020	49.15	49.97	49.04	49.96	656,206	+0.84(+1.72%)
Jan 09, 2020	48.75	49.25	48.54	49.12	191,447	+0.78(+1.61%)
Jan 08, 2020	47.96	48.57	47.77	48.34	171,722	+0.36(+0.75%)
Jan 07, 2020	47.88	48.51	47.79	47.98	154,128	+0.21(+0.43%)
Jan 06, 2020	47.38	47.87	47.25	47.77	483,734	-0.18(-0.38%)
Jan 03, 2020	47.45	48.39	47.42	47.95	299,766	-0.17(-0.36%)
Jan 02, 2020	47.81	48.17	47.56	48.13	288,984	+0.48(+1.01%)
Dec 31, 2019	47.53	48.03	47.39	47.65	279,837	+0.00(+0.01%)
Dec 30, 2019	47.68	47.98	47.18	47.64	344,127	-0.04(-0.08%)
Dec 27, 2019	47.72	47.81	46.94	47.68	323,847	+0.01(+0.03%)
Dec 26, 2019	47.06	47.93	46.67	47.66	205,601	+0.53(+1.13%)
Dec 24, 2019	47.37	47.37	46.66	47.13	85,944	-0.30(-0.63%)
Dec 23, 2019	46.97	47.47	46.19	47.43	520,454	+0.65(+1.38%)
Dec 20, 2019	45.60	46.93	45.54	46.78	1,305,355	+1.36(+3.00%)
Dec 19, 2019	45.26	45.55	44.88	45.42	209,153	+0.20(+0.44%)
Dec 18, 2019	45.53	45.59	44.75	45.22	207,565	-0.10(-0.22%)
Dec 17, 2019	45.54	45.76	45.20	45.32	210,654	-0.06(-0.13%)
Dec 16, 2019	45.56	45.99	45.19	45.38	247,018	+0.35(+0.78%)
Dec 13, 2019	44.93	45.71	44.77	45.03	242,885	-0.02(-0.04%)
Dec 12, 2019	44.13	45.12	43.78	45.05	252,335	+0.87(+1.96%)
Dec 11, 2019	43.68	44.47	43.68	44.18	164,363	+0.57(+1.30%)
Dec 10, 2019	43.56	44.10	43.38	43.61	202,334	+0.08(+0.18%)
Dec 09, 2019	44.21	44.31	43.52	43.54	184,242	-0.71(-1.60%)
Dec 06, 2019	43.82	44.85	43.82	44.24	385,295	+1.07(+2.48%)
Dec 05, 2019	43.37	43.90	43.11	43.18	439,998	+0.02(+0.06%)
Dec 04, 2019	42.87	43.89	42.87	43.15	258,912	+0.70(+1.65%)
Dec 03, 2019	41.96	42.58	41.14	42.45	285,583	-0.25(-0.58%)
Dec 02, 2019	43.93	44.12	42.66	42.70	378,638	-1.37(-3.12%)
Nov 29, 2019	44.53	44.62	44.00	44.07	157,149	-0.82(-1.83%)
Nov 27, 2019	45.49	45.81	44.79	44.90	287,310	-0.27(-0.60%)
Nov 26, 2019	44.50	45.33	44.13	45.16	363,040	+0.56(+1.26%)
Nov 25, 2019	43.85	44.93	43.85	44.60	250,654	+1.11(+2.55%)
Nov 22, 2019	43.35	43.79	42.99	43.49	164,956	+0.33(+0.77%)
Nov 21, 2019	43.40	43.49	40.96	43.16	394,151	-0.21(-0.48%)
Nov 20, 2019	43.51	44.19	43.24	43.37	308,187	-0.37(-0.84%)
Nov 19, 2019	43.56	44.05	43.04	43.73	376,434	+0.45(+1.03%)
Nov 18, 2019	44.38	44.38	43.25	43.29	364,080	-1.24(-2.78%)
Nov 15, 2019	44.84	44.99	43.85	44.52	318,679	+0.25(+0.56%)
Nov 14, 2019	45.33	45.43	44.12	44.27	377,970	-1.16(-2.56%)
Nov 13, 2019	45.38	46.05	45.11	45.43	253,843	-0.26(-0.58%)
Nov 12, 2019	45.60	46.53	45.37	45.70	271,187	+0.25(+0.54%)
Nov 11, 2019	44.81	45.52	44.57	45.45	157,544	+0.22(+0.48%)
Nov 08, 2019	44.70	45.30	44.35	45.24	249,618	+0.41(+0.91%)
Nov 07, 2019	45.33	45.72	44.44	44.83	222,501	+0.12(+0.26%)
Nov 06, 2019	45.50	45.66	44.61	44.71	371,995	-0.80(-1.75%)
Nov 05, 2019	45.23	45.92	44.97	45.51	332,934	+0.55(+1.22%)
Nov 04, 2019	45.40	45.54	44.77	44.96	309,689	+0.22(+0.49%)

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.