Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.71	41.85	40.39	41.85	5,860,068	+0.04(+0.09%)
Feb 27, 2020	41.09	42.98	40.49	41.81	4,876,358	+0.23(+0.55%)
Feb 26, 2020	41.96	42.48	41.36	41.58	4,327,671	-0.29(-0.68%)
Feb 25, 2020	42.55	43.28	41.54	41.87	4,342,006	-0.29(-0.68%)
Feb 24, 2020	41.89	42.66	41.52	42.16	4,013,703	-1.68(-3.84%)
Feb 21, 2020	43.80	44.11	43.47	43.84	2,867,670	-0.17(-0.39%)
Feb 20, 2020	44.02	44.69	43.67	44.01	3,648,822	+0.01(+0.02%)
Feb 19, 2020	43.03	44.20	42.92	44.00	3,394,184	+1.19(+2.77%)
Feb 18, 2020	42.81	43.06	42.47	42.81	4,585,107	-0.05(-0.11%)
Feb 14, 2020	43.13	43.21	42.38	42.86	2,080,175	-0.15(-0.36%)
Feb 13, 2020	42.90	43.26	42.43	43.02	3,103,853	-0.39(-0.90%)
Feb 12, 2020	42.29	43.46	42.19	43.41	3,676,455	+1.54(+3.68%)
Feb 11, 2020	40.96	42.27	40.95	41.87	5,921,502	+1.34(+3.30%)
Feb 10, 2020	40.33	40.76	39.76	40.53	4,370,888	-0.29(-0.70%)
Feb 07, 2020	41.13	41.25	40.62	40.82	4,760,546	-0.97(-2.33%)
Feb 06, 2020	41.67	42.94	41.58	41.79	4,171,394	-0.70(-1.64%)
Feb 05, 2020	42.89	42.90	42.13	42.49	2,772,099	+0.14(+0.34%)
Feb 04, 2020	42.09	42.93	41.97	42.35	3,647,249	+1.14(+2.76%)
Feb 03, 2020	41.15	41.57	40.99	41.21	3,758,813	+0.05(+0.12%)
Jan 31, 2020	41.95	41.95	40.53	41.16	3,404,247	-0.89(-2.11%)
Jan 30, 2020	41.99	42.34	41.43	42.05	4,131,652	-0.97(-2.24%)
Jan 29, 2020	42.95	43.81	42.57	43.02	4,619,367	-0.04(-0.09%)
Jan 28, 2020	41.15	43.34	41.10	43.05	7,745,823	+2.99(+7.47%)
Jan 27, 2020	39.20	40.75	38.82	40.06	7,650,515	-2.23(-5.27%)
Jan 24, 2020	42.79	43.10	41.69	42.29	3,361,136	-0.41(-0.96%)
Jan 23, 2020	43.05	43.20	41.88	42.70	5,695,682	-2.21(-4.92%)
Jan 22, 2020	44.92	45.68	44.59	44.91	4,453,203	+0.95(+2.15%)
Jan 21, 2020	45.39	45.40	43.93	43.96	4,425,300	-3.68(-7.72%)
Jan 17, 2020	47.78	48.36	47.56	47.64	1,984,746	+0.21(+0.44%)
Jan 16, 2020	46.72	47.53	46.60	47.43	2,199,277	+0.94(+2.01%)
Jan 15, 2020	46.41	46.83	46.11	46.49	1,651,724	+0.18(+0.39%)
Jan 14, 2020	46.59	46.92	46.10	46.31	2,135,449	+0.32(+0.69%)
Jan 13, 2020	46.73	46.88	46.00	46.00	1,660,236	-0.64(-1.37%)
Jan 10, 2020	48.10	48.49	46.52	46.64	2,621,774	+0.29(+0.62%)
Jan 09, 2020	47.02	47.19	46.33	46.35	1,329,824	-0.04(-0.08%)
Jan 08, 2020	45.99	46.63	45.70	46.39	1,148,479	+0.58(+1.27%)
Jan 07, 2020	46.26	46.26	45.47	45.81	1,207,698	+0.06(+0.13%)
Jan 06, 2020	45.90	45.98	45.11	45.75	1,352,340	-0.53(-1.14%)
Jan 03, 2020	46.26	46.48	45.87	46.27	1,500,593	-0.68(-1.45%)
Jan 02, 2020	46.21	46.97	46.21	46.95	2,059,385	+1.07(+2.33%)
Dec 31, 2019	45.93	46.19	45.70	45.88	997,291	-0.11(-0.25%)
Dec 30, 2019	46.57	46.57	45.92	46.00	1,872,972	-0.51(-1.09%)
Dec 27, 2019	46.45	46.63	46.31	46.50	1,254,278	+0.11(+0.23%)
Dec 26, 2019	46.48	46.51	46.15	46.40	484,337	+0.16(+0.35%)
Dec 24, 2019	46.10	46.50	45.88	46.24	365,181	+0.06(+0.12%)
Dec 23, 2019	46.53	46.61	46.02	46.18	1,227,418	-0.32(-0.70%)
Dec 20, 2019	46.22	46.83	45.97	46.50	2,619,054	+0.67(+1.46%)
Dec 19, 2019	45.60	45.86	45.33	45.83	1,637,776	+0.42(+0.93%)
Dec 18, 2019	45.44	45.62	45.04	45.41	2,284,593	-0.22(-0.48%)
Dec 17, 2019	45.78	45.94	45.40	45.63	2,724,364	-0.18(-0.40%)
Dec 16, 2019	45.40	46.13	45.31	45.82	2,040,036	+0.63(+1.40%)
Dec 13, 2019	44.71	45.32	44.49	45.19	1,793,262	+0.76(+1.72%)
Dec 12, 2019	43.72	44.60	43.44	44.42	2,134,243	+0.49(+1.11%)
Dec 11, 2019	43.34	43.96	43.25	43.93	1,598,290	+0.77(+1.79%)
Dec 10, 2019	43.24	43.47	42.99	43.16	2,999,402	-0.11(-0.27%)
Dec 09, 2019	42.73	43.37	42.52	43.27	2,448,335	+0.47(+1.09%)
Dec 06, 2019	43.01	43.05	42.57	42.81	1,677,743	+0.06(+0.13%)
Dec 05, 2019	42.40	42.85	42.13	42.75	2,253,247	+0.51(+1.20%)
Dec 04, 2019	42.14	42.64	42.14	42.24	1,470,774	+0.11(+0.25%)
Dec 03, 2019	42.06	42.30	41.86	42.14	2,165,168	-0.33(-0.79%)

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.