Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.91	39.38	37.49	38.26	6,973,121	-1.65(-4.13%)
Feb 27, 2020	40.35	41.29	39.69	39.91	5,373,096	-1.14(-2.77%)
Feb 26, 2020	41.21	41.72	40.85	41.05	5,796,689	+0.03(+0.07%)
Feb 25, 2020	41.79	41.88	40.76	41.02	5,737,990	-0.74(-1.77%)
Feb 24, 2020	40.76	41.90	40.76	41.76	5,048,995	-0.07(-0.18%)
Feb 21, 2020	41.74	42.01	41.62	41.84	2,678,173	-0.20(-0.48%)
Feb 20, 2020	41.54	42.10	41.33	42.04	2,260,817	+0.34(+0.82%)
Feb 19, 2020	42.23	42.41	41.67	41.70	1,722,119	-0.48(-1.14%)
Feb 18, 2020	42.07	42.27	41.66	42.18	2,542,814	-0.06(-0.13%)
Feb 14, 2020	42.84	43.02	42.02	42.24	4,641,800	-0.81(-1.89%)
Feb 13, 2020	43.32	43.36	42.79	43.05	5,414,887	-0.53(-1.21%)
Feb 12, 2020	44.36	44.47	43.25	43.58	2,958,501	-0.44(-0.99%)
Feb 11, 2020	42.88	44.49	41.81	44.01	8,647,776	-1.96(-4.27%)
Feb 10, 2020	45.02	45.99	45.02	45.98	3,598,793	+0.78(+1.72%)
Feb 07, 2020	45.55	45.68	44.95	45.20	2,667,698	-0.67(-1.45%)
Feb 06, 2020	46.30	46.36	45.78	45.87	2,259,784	-0.34(-0.74%)
Feb 05, 2020	45.76	46.24	45.51	46.21	2,254,309	+0.75(+1.65%)
Feb 04, 2020	45.38	45.53	45.09	45.46	1,745,029	+0.82(+1.85%)
Feb 03, 2020	44.25	44.92	44.24	44.64	2,021,528	+0.63(+1.43%)
Jan 31, 2020	44.93	44.98	43.79	44.01	3,019,842	-1.08(-2.40%)
Jan 30, 2020	44.05	45.12	44.04	45.09	2,136,427	+0.64(+1.44%)
Jan 29, 2020	45.38	45.45	44.42	44.45	1,819,654	-0.68(-1.50%)
Jan 28, 2020	44.70	45.27	44.46	45.13	1,908,796	+0.71(+1.61%)
Jan 27, 2020	44.20	44.97	43.76	44.41	2,364,207	-0.55(-1.22%)
Jan 24, 2020	45.76	45.86	44.64	44.96	3,061,309	-0.80(-1.74%)
Jan 23, 2020	45.40	45.89	45.23	45.76	2,597,744	+0.11(+0.24%)
Jan 22, 2020	45.84	46.21	45.59	45.64	2,179,143	-0.03(-0.06%)
Jan 21, 2020	45.27	45.77	45.27	45.67	2,496,632	+0.21(+0.47%)
Jan 17, 2020	45.57	45.84	45.38	45.46	2,541,138	+0.18(+0.39%)
Jan 16, 2020	44.67	45.29	44.64	45.28	3,602,346	+0.82(+1.85%)
Jan 15, 2020	44.03	44.47	43.95	44.46	2,915,950	+0.42(+0.95%)
Jan 14, 2020	44.20	44.26	43.84	44.04	2,156,843	-0.19(-0.42%)
Jan 13, 2020	43.89	44.30	43.83	44.23	2,804,761	+0.44(+1.02%)
Jan 10, 2020	43.93	44.31	43.64	43.78	2,089,323	-0.13(-0.30%)
Jan 09, 2020	43.98	44.14	43.77	43.91	1,726,179	+0.09(+0.20%)
Jan 08, 2020	43.61	44.26	43.51	43.82	2,760,493	+0.35(+0.81%)
Jan 07, 2020	43.65	43.90	43.46	43.47	2,193,909	-0.42(-0.95%)
Jan 06, 2020	43.62	43.98	43.41	43.89	3,589,468	-0.34(-0.77%)
Jan 03, 2020	43.82	44.25	43.79	44.23	2,304,183	-0.34(-0.77%)
Jan 02, 2020	44.51	44.70	43.99	44.57	2,323,581	+0.26(+0.58%)
Dec 31, 2019	44.31	44.55	44.17	44.31	2,304,833	-0.09(-0.21%)
Dec 30, 2019	44.48	44.66	44.22	44.41	1,617,676	-0.04(-0.08%)
Dec 27, 2019	44.62	44.62	44.39	44.44	1,027,607	-0.04(-0.08%)
Dec 26, 2019	44.50	44.57	44.13	44.48	1,146,068	+0.17(+0.38%)
Dec 24, 2019	44.16	44.36	43.96	44.31	514,615	+0.16(+0.36%)
Dec 23, 2019	44.32	44.48	44.07	44.16	1,670,994	-0.05(-0.10%)
Dec 20, 2019	44.00	44.23	43.70	44.20	4,940,939	+0.65(+1.48%)
Dec 19, 2019	43.70	43.90	43.12	43.56	3,180,626	-0.34(-0.78%)
Dec 18, 2019	43.83	43.95	43.40	43.90	3,232,669	+0.08(+0.19%)
Dec 17, 2019	43.57	43.89	43.52	43.82	2,410,100	+0.32(+0.74%)
Dec 16, 2019	44.02	44.14	43.43	43.49	2,828,918	+0.08(+0.19%)
Dec 13, 2019	44.01	44.28	43.29	43.41	4,161,001	-0.38(-0.86%)
Dec 12, 2019	42.80	43.94	42.43	43.79	3,790,989	+0.92(+2.15%)
Dec 11, 2019	42.39	42.90	42.23	42.86	2,933,236	+0.54(+1.27%)
Dec 10, 2019	43.21	43.21	42.19	42.33	2,456,001	-0.13(-0.30%)
Dec 09, 2019	42.58	42.77	42.36	42.46	2,164,378	-0.35(-0.82%)
Dec 06, 2019	43.19	43.21	42.71	42.81	2,562,032	+0.32(+0.76%)
Dec 05, 2019	42.17	42.50	41.97	42.49	2,129,897	+0.41(+0.97%)
Dec 04, 2019	41.90	42.51	41.84	42.08	2,707,789	+0.43(+1.04%)
Dec 03, 2019	41.75	41.81	41.56	41.65	3,402,492	-0.70(-1.66%)

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.