Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.47	41.64	40.63	40.78	8,144,836	-0.88(-2.12%)
Jan 30, 2020	41.74	41.81	41.05	41.67	4,725,607	-0.26(-0.63%)
Jan 29, 2020	42.36	42.50	41.92	41.93	4,376,058	-0.40(-0.95%)
Jan 28, 2020	42.07	42.49	41.84	42.33	5,948,526	+0.44(+1.05%)
Jan 27, 2020	41.35	42.18	41.34	41.89	6,369,411	+0.15(+0.36%)
Jan 24, 2020	42.76	42.80	41.62	41.74	7,998,834	-1.01(-2.36%)
Jan 23, 2020	42.78	42.99	42.36	42.75	6,225,739	-0.10(-0.22%)
Jan 22, 2020	43.09	43.34	42.83	42.85	4,616,902	-0.36(-0.84%)
Jan 21, 2020	43.62	43.62	42.88	43.21	7,406,892	-0.43(-0.99%)
Jan 17, 2020	43.86	43.94	43.57	43.64	6,294,185	-0.01(-0.02%)
Jan 16, 2020	43.66	43.82	43.45	43.65	6,200,535	-0.01(-0.02%)
Jan 15, 2020	43.74	43.87	43.37	43.66	4,358,413	-0.15(-0.35%)
Jan 14, 2020	43.34	43.88	43.17	43.81	5,569,324	+0.45(+1.04%)
Jan 13, 2020	43.47	43.84	43.29	43.36	6,879,687	-0.13(-0.30%)
Jan 10, 2020	43.98	44.02	43.36	43.49	8,339,090	-0.34(-0.79%)
Jan 09, 2020	44.75	44.99	43.81	43.83	10,560,402	-0.95(-2.11%)
Jan 08, 2020	44.95	45.56	44.04	44.78	21,734,242	-2.78(-5.84%)
Jan 07, 2020	47.50	47.71	47.02	47.55	5,443,838	-0.24(-0.50%)
Jan 06, 2020	47.35	47.95	46.90	47.79	7,485,035	+0.41(+0.86%)
Jan 03, 2020	46.95	47.60	46.66	47.38	6,104,170	+0.00(+0.00%)
Jan 02, 2020	47.55	47.79	47.08	47.38	7,107,456	+0.10(+0.20%)
Dec 31, 2019	47.18	47.70	47.17	47.29	4,120,857	+0.04(+0.08%)
Dec 30, 2019	47.39	47.80	47.17	47.25	4,070,263	-0.09(-0.19%)
Dec 27, 2019	47.26	47.34	46.82	47.34	4,548,141	+0.10(+0.20%)
Dec 26, 2019	46.79	47.34	46.76	47.24	3,411,471	+0.44(+0.94%)
Dec 24, 2019	47.24	47.26	46.74	46.80	1,839,554	-0.18(-0.38%)
Dec 23, 2019	47.09	47.32	46.86	46.98	6,001,144	+0.14(+0.31%)
Dec 20, 2019	46.78	47.30	46.33	46.83	10,520,024	+0.51(+1.11%)
Dec 19, 2019	46.16	47.18	45.99	46.32	6,482,094	+0.44(+0.96%)
Dec 18, 2019	45.90	46.13	45.66	45.88	6,117,021	+0.09(+0.19%)
Dec 17, 2019	46.41	46.52	45.52	45.79	6,754,654	-0.57(-1.23%)
Dec 16, 2019	46.66	47.14	46.34	46.36	6,809,432	-0.06(-0.14%)
Dec 13, 2019	46.93	47.17	46.27	46.42	5,431,512	-0.56(-1.19%)
Dec 12, 2019	46.77	47.55	46.63	46.98	3,914,776	+0.46(+0.98%)
Dec 11, 2019	46.64	46.87	46.33	46.53	3,679,410	-0.32(-0.68%)
Dec 10, 2019	47.20	47.24	46.72	46.85	4,240,216	-0.24(-0.51%)
Dec 09, 2019	46.94	47.38	46.77	47.09	4,929,320	+0.06(+0.14%)
Dec 06, 2019	47.63	48.06	46.99	47.02	4,336,556	-0.38(-0.80%)
Dec 05, 2019	47.37	47.57	46.90	47.40	4,756,339	+0.15(+0.32%)
Dec 04, 2019	47.87	47.98	47.04	47.25	4,695,116	-0.06(-0.14%)
Dec 03, 2019	47.16	47.38	46.30	47.31	6,147,781	-0.22(-0.47%)
Dec 02, 2019	47.56	47.72	46.89	47.54	7,100,605	-0.26(-0.55%)
Nov 29, 2019	48.09	48.11	47.68	47.80	2,715,444	-0.41(-0.85%)
Nov 27, 2019	47.95	48.26	47.52	48.21	5,029,787	+0.38(+0.80%)
Nov 26, 2019	48.46	48.56	47.27	47.83	9,546,217	-0.83(-1.71%)
Nov 25, 2019	48.68	48.96	48.57	48.66	5,806,230	+0.06(+0.12%)
Nov 22, 2019	48.88	49.14	48.45	48.60	4,372,340	-0.02(-0.03%)
Nov 21, 2019	49.21	49.25	48.49	48.62	4,940,646	-0.58(-1.17%)
Nov 20, 2019	49.09	49.35	48.67	49.20	7,397,688	-0.09(-0.18%)
Nov 19, 2019	49.85	49.85	49.00	49.29	5,235,577	-0.39(-0.79%)
Nov 18, 2019	49.78	50.03	49.49	49.68	5,705,255	-0.16(-0.32%)
Nov 15, 2019	49.63	50.43	49.57	49.84	6,634,441	+0.53(+1.07%)
Nov 14, 2019	49.60	49.88	49.06	49.31	5,255,652	-0.25(-0.50%)
Nov 13, 2019	49.86	50.01	49.18	49.56	6,388,555	-0.37(-0.75%)
Nov 12, 2019	49.60	50.04	48.97	49.93	8,671,293	+0.37(+0.76%)
Nov 11, 2019	49.87	50.35	48.73	49.56	30,671,072	+2.40(+5.08%)
Nov 08, 2019	46.76	47.35	46.24	47.16	6,845,972	+0.45(+0.97%)
Nov 07, 2019	47.62	48.40	46.62	46.71	12,385,634	-0.65(-1.38%)
Nov 06, 2019	49.11	49.12	46.60	47.36	17,151,464	-1.37(-2.81%)
Nov 05, 2019	47.76	51.35	47.07	48.73	35,991,724	+1.24(+2.62%)
Nov 04, 2019	46.10	47.77	46.08	47.49	13,512,240	+1.81(+3.96%)

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.