Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.86	35.94	33.12	35.94	483,939	+1.02(+2.91%)
Feb 27, 2020	35.87	36.87	34.92	34.92	227,611	-2.03(-5.50%)
Feb 26, 2020	37.31	37.53	36.65	36.96	237,360	+0.06(+0.16%)
Feb 25, 2020	38.00	38.07	36.55	36.90	212,708	-1.15(-3.03%)
Feb 24, 2020	38.24	38.61	37.77	38.05	153,209	-2.05(-5.12%)
Feb 21, 2020	40.95	41.00	40.09	40.10	121,470	-1.07(-2.59%)
Feb 20, 2020	40.05	41.29	39.79	41.17	173,381	+1.04(+2.58%)
Feb 19, 2020	40.49	40.93	40.04	40.13	272,110	-0.57(-1.39%)
Feb 18, 2020	39.97	41.02	39.80	40.70	138,187	+0.46(+1.14%)
Feb 14, 2020	41.90	41.92	39.77	40.24	199,654	-1.59(-3.81%)
Feb 13, 2020	41.31	42.14	41.27	41.83	155,297	+0.21(+0.49%)
Feb 12, 2020	40.94	41.95	40.08	41.63	285,749	+1.23(+3.05%)
Feb 11, 2020	42.77	43.43	40.18	40.40	521,879	-3.57(-8.11%)
Feb 10, 2020	44.30	44.56	43.77	43.96	194,428	-0.50(-1.12%)
Feb 07, 2020	44.97	45.03	44.27	44.46	175,196	-0.85(-1.88%)
Feb 06, 2020	45.80	45.88	44.91	45.31	179,645	-0.21(-0.45%)
Feb 05, 2020	44.57	45.56	44.36	45.52	159,534	+1.71(+3.90%)
Feb 04, 2020	43.73	44.21	43.52	43.81	121,309	+0.93(+2.16%)
Feb 03, 2020	43.03	43.77	42.73	42.88	160,129	+0.14(+0.32%)
Jan 31, 2020	43.88	43.99	42.54	42.74	167,828	-1.60(-3.61%)
Jan 30, 2020	43.47	44.36	43.08	44.34	117,858	+0.29(+0.67%)
Jan 29, 2020	44.96	45.15	44.04	44.05	167,386	-0.84(-1.87%)
Jan 28, 2020	45.04	45.47	44.77	44.89	128,101	+0.24(+0.55%)
Jan 27, 2020	43.20	44.96	43.00	44.65	203,888	+0.35(+0.79%)
Jan 24, 2020	44.68	44.68	43.81	44.30	320,613	-0.21(-0.46%)
Jan 23, 2020	44.55	44.70	43.70	44.50	345,595	-0.39(-0.87%)
Jan 22, 2020	44.92	45.27	44.66	44.89	264,826	+0.22(+0.50%)
Jan 21, 2020	45.82	45.93	44.55	44.67	159,443	-1.41(-3.05%)
Jan 17, 2020	46.23	46.55	45.83	46.07	169,568	-0.02(-0.04%)
Jan 16, 2020	46.23	46.73	45.71	46.09	236,569	+0.24(+0.53%)
Jan 15, 2020	45.62	46.05	45.30	45.85	211,080	-0.01(-0.02%)
Jan 14, 2020	46.23	46.60	45.76	45.86	332,256	-0.47(-1.01%)
Jan 13, 2020	45.95	46.46	45.69	46.33	243,091	+0.34(+0.74%)
Jan 10, 2020	46.78	46.83	45.48	45.99	137,639	-0.86(-1.84%)
Jan 09, 2020	46.94	46.96	46.40	46.85	124,748	+0.11(+0.23%)
Jan 08, 2020	46.42	47.18	46.42	46.74	187,046	-0.49(-1.03%)
Jan 07, 2020	47.47	47.88	47.09	47.23	114,330	-0.65(-1.37%)
Jan 06, 2020	47.62	48.05	47.36	47.88	242,602	-0.38(-0.79%)
Jan 03, 2020	47.93	48.32	47.68	48.26	186,146	-0.53(-1.08%)
Jan 02, 2020	48.12	48.80	47.91	48.79	155,195	+1.04(+2.17%)
Dec 31, 2019	47.65	48.41	47.65	47.76	187,067	-0.04(-0.08%)
Dec 30, 2019	48.19	48.45	47.75	47.79	151,160	-0.37(-0.77%)
Dec 27, 2019	48.11	48.50	47.84	48.17	137,025	+0.13(+0.26%)
Dec 26, 2019	48.22	48.25	47.69	48.04	116,296	-0.06(-0.12%)
Dec 24, 2019	48.29	48.29	47.95	48.10	38,375	-0.23(-0.49%)
Dec 23, 2019	48.13	48.51	47.69	48.33	145,219	+0.33(+0.69%)
Dec 20, 2019	47.38	48.46	47.37	48.00	1,496,334	+0.70(+1.49%)
Dec 19, 2019	47.19	47.32	46.70	47.30	154,717	+0.14(+0.29%)
Dec 18, 2019	47.10	47.16	46.54	47.16	337,180	+0.37(+0.79%)
Dec 17, 2019	47.56	47.65	46.48	46.79	238,545	-0.34(-0.73%)
Dec 16, 2019	47.98	48.20	47.07	47.13	250,550	-0.32(-0.68%)
Dec 13, 2019	47.89	48.39	47.25	47.45	117,786	-0.58(-1.20%)
Dec 12, 2019	47.30	48.32	46.82	48.03	195,500	+1.07(+2.29%)
Dec 11, 2019	46.87	46.99	46.24	46.95	174,209	+0.22(+0.48%)
Dec 10, 2019	46.86	46.97	46.32	46.73	118,279	-0.18(-0.38%)
Dec 09, 2019	47.10	47.38	46.67	46.91	242,673	-0.41(-0.87%)
Dec 06, 2019	46.66	47.43	46.61	47.32	227,489	+1.16(+2.52%)
Dec 05, 2019	45.74	46.25	45.45	46.15	239,123	+0.67(+1.48%)
Dec 04, 2019	45.40	45.97	45.34	45.48	250,942	+0.65(+1.46%)
Dec 03, 2019	45.24	45.30	44.72	44.82	232,047	-1.18(-2.57%)

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.