Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.12	44.14	43.00	43.19	24,008,200	-0.95(-2.15%)
Jan 30, 2020	42.87	44.19	42.70	44.14	25,105,050	+0.82(+1.89%)
Jan 29, 2020	44.26	44.26	43.15	43.32	21,913,152	-0.72(-1.63%)
Jan 28, 2020	44.07	44.42	43.81	44.04	15,875,691	+0.04(+0.09%)
Jan 27, 2020	43.93	44.75	43.80	44.00	24,048,000	-0.59(-1.32%)
Jan 24, 2020	44.90	45.06	44.21	44.59	39,229,300	-1.06(-2.32%)
Jan 23, 2020	46.54	46.98	45.51	45.65	37,752,252	-1.79(-3.77%)
Jan 22, 2020	47.50	47.70	47.27	47.44	18,241,686	+0.14(+0.30%)
Jan 21, 2020	47.48	47.48	46.79	47.30	19,140,888	-0.20(-0.42%)
Jan 17, 2020	47.68	47.74	47.11	47.50	27,667,100	+0.63(+1.34%)
Jan 16, 2020	46.44	46.92	46.31	46.87	24,420,494	+0.59(+1.27%)
Jan 15, 2020	46.06	46.55	46.01	46.28	15,412,924	+0.25(+0.54%)
Jan 14, 2020	45.57	46.22	45.50	46.03	16,711,919	+0.23(+0.50%)
Jan 13, 2020	44.92	45.87	44.90	45.80	21,789,298	+0.82(+1.82%)
Jan 10, 2020	45.63	45.63	44.92	44.98	15,896,300	-0.53(-1.16%)
Jan 09, 2020	45.39	45.61	45.18	45.51	14,195,295	+0.12(+0.26%)
Jan 08, 2020	44.94	45.57	44.76	45.39	18,097,416	+0.46(+1.02%)
Jan 07, 2020	44.25	45.01	44.22	44.93	24,563,742	+0.26(+0.58%)
Jan 06, 2020	44.66	44.87	44.55	44.67	17,628,188	-0.34(-0.76%)
Jan 03, 2020	44.83	45.22	44.57	45.01	20,496,398	-0.36(-0.79%)
Jan 02, 2020	45.36	45.40	44.93	45.37	20,170,540	+0.40(+0.89%)
Dec 31, 2019	45.12	45.18	44.77	44.97	13,881,700	-0.21(-0.46%)
Dec 30, 2019	45.10	45.34	44.94	45.18	12,896,905	+0.08(+0.18%)
Dec 27, 2019	45.10	45.22	44.86	45.10	12,272,500	+0.13(+0.29%)
Dec 26, 2019	44.73	45.00	44.56	44.97	12,019,645	+0.44(+0.99%)
Dec 24, 2019	44.10	44.70	44.10	44.53	6,504,600	+0.43(+0.98%)
Dec 23, 2019	44.08	44.25	43.95	44.10	22,609,270	+0.01(+0.02%)
Dec 20, 2019	43.74	44.19	43.23	44.09	41,423,000	+0.45(+1.03%)
Dec 19, 2019	43.27	43.65	43.03	43.64	20,723,160	+0.45(+1.04%)
Dec 18, 2019	43.45	43.88	43.13	43.19	27,054,916	-0.20(-0.46%)
Dec 17, 2019	43.89	43.89	43.27	43.39	18,742,472	-0.14(-0.32%)
Dec 16, 2019	43.89	44.08	43.32	43.53	23,558,842	-0.05(-0.11%)
Dec 13, 2019	42.84	43.80	42.73	43.58	28,975,800	+0.57(+1.33%)
Dec 12, 2019	42.19	43.20	42.17	43.01	35,992,492	+0.94(+2.23%)
Dec 11, 2019	42.79	42.85	42.01	42.07	37,611,160	-0.70(-1.64%)
Dec 10, 2019	43.73	43.80	42.71	42.77	30,176,396	-1.12(-2.55%)
Dec 09, 2019	44.26	45.09	43.74	43.89	21,538,768	-0.35(-0.79%)
Dec 06, 2019	44.36	44.42	44.01	44.24	14,667,700	+0.20(+0.45%)
Dec 05, 2019	43.48	44.09	43.26	44.04	22,569,140	+0.53(+1.22%)
Dec 04, 2019	43.70	43.74	43.35	43.51	16,872,596	-0.14(-0.32%)
Dec 03, 2019	43.35	43.73	43.08	43.65	22,523,102	+0.02(+0.05%)
Dec 02, 2019	44.40	44.40	43.56	43.63	16,787,396	-0.52(-1.18%)
Nov 29, 2019	44.60	44.60	44.04	44.15	8,479,300	-0.27(-0.61%)
Nov 27, 2019	43.85	44.58	43.66	44.42	20,426,800	+0.82(+1.88%)
Nov 26, 2019	43.47	43.85	43.25	43.60	38,656,472	+0.25(+0.58%)
Nov 25, 2019	44.83	44.90	43.28	43.35	26,194,084	-1.45(-3.24%)
Nov 22, 2019	44.53	44.90	44.29	44.80	14,107,500	+0.44(+0.99%)
Nov 21, 2019	44.29	44.45	43.78	44.36	16,250,833	+0.14(+0.32%)
Nov 20, 2019	44.39	44.63	43.88	44.22	15,240,187	-0.59(-1.32%)
Nov 19, 2019	44.76	44.90	44.59	44.81	16,469,232	+0.20(+0.45%)
Nov 18, 2019	44.31	44.62	44.08	44.61	16,260,081	+0.05(+0.11%)
Nov 15, 2019	45.66	45.67	44.43	44.56	23,183,700	-0.89(-1.96%)
Nov 14, 2019	45.14	45.56	45.04	45.45	11,363,860	+0.25(+0.55%)
Nov 13, 2019	45.05	45.56	44.97	45.20	11,477,573	-0.03(-0.07%)
Nov 12, 2019	45.18	45.31	44.95	45.23	12,175,296	-0.02(-0.04%)
Nov 11, 2019	44.88	45.60	44.88	45.25	11,169,495	+0.06(+0.13%)
Nov 08, 2019	44.68	45.20	44.43	45.19	13,741,700	+0.49(+1.10%)
Nov 07, 2019	44.48	45.01	44.27	44.70	15,632,607	+0.48(+1.09%)
Nov 06, 2019	44.32	44.35	43.53	44.22	19,927,420	-0.06(-0.14%)
Nov 05, 2019	43.96	44.48	43.67	44.28	15,991,256	+0.39(+0.89%)
Nov 04, 2019	45.11	45.22	43.75	43.89	20,807,568	-0.86(-1.92%)

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.