Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.87	40.01	38.61	39.65	7,076,300	-0.52(-1.28%)
Feb 27, 2020	40.54	41.45	39.79	40.17	5,624,033	-0.98(-2.38%)
Feb 26, 2020	42.04	42.25	40.97	41.14	3,647,322	-0.34(-0.81%)
Feb 25, 2020	43.32	43.41	41.34	41.48	4,588,189	-1.62(-3.77%)
Feb 24, 2020	43.32	43.69	42.89	43.10	2,888,822	-1.56(-3.49%)
Feb 21, 2020	44.45	44.76	44.19	44.66	3,271,474	-0.11(-0.24%)
Feb 20, 2020	43.96	44.84	43.89	44.77	2,886,139	+0.78(+1.76%)
Feb 19, 2020	44.08	44.22	43.64	43.99	1,906,188	-0.04(-0.09%)
Feb 18, 2020	44.20	44.49	43.79	44.04	2,415,244	-0.26(-0.59%)
Feb 14, 2020	44.27	44.37	43.91	44.30	4,991,661	-0.05(-0.12%)
Feb 13, 2020	45.05	45.21	44.30	44.35	3,349,413	-1.03(-2.26%)
Feb 12, 2020	45.04	45.60	45.04	45.37	3,140,362	+0.53(+1.19%)
Feb 11, 2020	44.89	44.98	44.53	44.84	3,266,659	+0.21(+0.46%)
Feb 10, 2020	44.33	44.70	44.24	44.63	2,697,346	+0.07(+0.15%)
Feb 07, 2020	45.57	45.61	44.48	44.57	3,527,798	-1.29(-2.81%)
Feb 06, 2020	46.23	46.39	45.66	45.86	2,847,078	-0.24(-0.51%)
Feb 05, 2020	45.65	46.20	45.49	46.09	3,364,591	+1.07(+2.38%)
Feb 04, 2020	44.69	45.10	44.53	45.02	4,187,425	+1.09(+2.48%)
Feb 03, 2020	44.25	44.62	43.81	43.93	4,344,987	+0.08(+0.18%)
Jan 31, 2020	44.60	44.63	43.65	43.86	5,604,815	-1.09(-2.43%)
Jan 30, 2020	44.63	45.00	44.31	44.95	3,494,041	-0.03(-0.07%)
Jan 29, 2020	45.64	46.14	44.90	44.98	4,037,744	-0.39(-0.86%)
Jan 28, 2020	45.12	45.83	44.31	45.37	5,432,710	+0.95(+2.13%)
Jan 27, 2020	44.51	44.83	44.24	44.42	4,007,289	-0.96(-2.11%)
Jan 24, 2020	45.64	45.66	45.05	45.38	2,606,973	-0.48(-1.04%)
Jan 23, 2020	45.34	45.96	44.73	45.86	2,033,314	+0.39(+0.86%)
Jan 22, 2020	46.02	46.04	45.40	45.47	1,677,158	-0.35(-0.77%)
Jan 21, 2020	46.38	46.38	45.66	45.83	2,585,284	-0.58(-1.25%)
Jan 17, 2020	46.56	46.83	46.23	46.40	2,912,730	-0.02(-0.05%)
Jan 16, 2020	46.04	46.43	45.77	46.43	2,251,043	+0.65(+1.42%)
Jan 15, 2020	46.03	46.12	45.66	45.78	2,477,022	-0.44(-0.95%)
Jan 14, 2020	46.52	46.68	46.13	46.22	2,435,546	+0.08(+0.18%)
Jan 13, 2020	46.05	46.17	45.74	46.13	1,832,800	+0.15(+0.32%)
Jan 10, 2020	46.43	46.53	45.93	45.99	2,039,791	-0.38(-0.82%)
Jan 09, 2020	46.59	46.78	45.85	46.36	3,100,533	-0.30(-0.65%)
Jan 08, 2020	46.24	46.81	45.65	46.66	3,101,417	+0.61(+1.33%)
Jan 07, 2020	45.99	46.16	45.67	46.05	2,945,474	-0.31(-0.66%)
Jan 06, 2020	46.26	46.40	45.75	46.36	3,046,566	-0.17(-0.37%)
Jan 03, 2020	46.28	46.59	45.90	46.53	2,715,266	-0.46(-0.98%)
Jan 02, 2020	46.80	47.08	46.47	46.99	2,929,599	+0.24(+0.52%)
Dec 31, 2019	46.75	47.00	46.52	46.75	1,769,906	+0.08(+0.16%)
Dec 30, 2019	46.88	46.96	46.45	46.67	1,328,038	-0.26(-0.55%)
Dec 27, 2019	47.13	47.18	46.81	46.93	1,171,589	-0.06(-0.13%)
Dec 26, 2019	47.05	47.08	46.62	46.99	868,374	+0.01(+0.03%)
Dec 24, 2019	47.04	47.04	46.74	46.98	558,721	-0.04(-0.08%)
Dec 23, 2019	47.26	47.55	46.91	47.01	1,948,813	-0.37(-0.77%)
Dec 20, 2019	47.42	47.43	46.80	47.38	8,687,769	+0.28(+0.60%)
Dec 19, 2019	47.66	47.79	46.92	47.10	2,889,950	-0.83(-1.72%)
Dec 18, 2019	47.67	48.00	47.48	47.92	3,076,356	+0.27(+0.57%)
Dec 17, 2019	47.99	48.21	47.60	47.65	3,972,690	-0.39(-0.81%)
Dec 16, 2019	48.00	48.38	47.91	48.04	3,295,493	+0.47(+0.99%)
Dec 13, 2019	47.93	48.30	47.31	47.57	2,493,347	-0.55(-1.13%)
Dec 12, 2019	47.23	48.25	47.09	48.11	2,838,181	+0.90(+1.90%)
Dec 11, 2019	47.27	47.46	47.00	47.21	1,979,772	+0.12(+0.25%)
Dec 10, 2019	47.03	47.19	46.71	47.10	2,433,794	+0.08(+0.16%)
Dec 09, 2019	47.03	47.09	46.74	47.02	1,591,502	-0.03(-0.06%)
Dec 06, 2019	47.02	47.30	46.97	47.05	1,568,384	+0.59(+1.26%)
Dec 05, 2019	46.42	46.56	46.14	46.47	2,729,696	+0.16(+0.34%)
Dec 04, 2019	46.59	46.98	46.31	46.31	2,317,012	-0.14(-0.31%)
Dec 03, 2019	46.18	46.53	45.75	46.45	2,867,107	-0.35(-0.76%)

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.