Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.85	40.47	38.48	40.14	3,968,048	-0.43(-1.07%)
Feb 27, 2020	41.32	41.71	39.76	40.57	3,876,460	-1.37(-3.26%)
Feb 26, 2020	42.49	43.04	41.77	41.94	3,664,779	-0.59(-1.38%)
Feb 25, 2020	44.15	44.22	42.52	42.53	3,049,317	-1.59(-3.60%)
Feb 24, 2020	43.84	44.27	43.34	44.12	1,814,598	-0.36(-0.81%)
Feb 21, 2020	44.58	44.73	44.27	44.48	1,648,076	-0.26(-0.58%)
Feb 20, 2020	44.87	44.87	44.32	44.74	1,985,906	+0.07(+0.15%)
Feb 19, 2020	44.57	44.78	44.41	44.67	1,273,101	+0.21(+0.46%)
Feb 18, 2020	44.00	44.60	43.94	44.47	2,802,343	+0.27(+0.62%)
Feb 14, 2020	44.00	44.44	43.65	44.19	1,303,294	+0.61(+1.40%)
Feb 13, 2020	43.78	44.00	43.48	43.58	1,937,260	-0.23(-0.52%)
Feb 12, 2020	43.64	44.30	43.51	43.81	918,493	+0.49(+1.12%)
Feb 11, 2020	43.70	43.83	42.98	43.33	1,126,311	-0.12(-0.27%)
Feb 10, 2020	43.41	43.81	43.35	43.44	1,318,210	-0.19(-0.44%)
Feb 07, 2020	43.60	44.08	43.30	43.63	1,542,888	-0.11(-0.25%)
Feb 06, 2020	43.96	44.37	43.63	43.74	1,733,162	-0.05(-0.12%)
Feb 05, 2020	44.04	44.92	43.64	43.80	2,878,830	+0.14(+0.31%)
Feb 04, 2020	43.54	44.26	43.54	43.66	1,383,434	+0.35(+0.82%)
Feb 03, 2020	44.41	44.62	43.26	43.31	1,552,485	-1.09(-2.46%)
Jan 31, 2020	44.67	45.23	44.33	44.40	1,920,117	-0.38(-0.84%)
Jan 30, 2020	45.85	45.85	44.32	44.77	2,976,791	-1.55(-3.34%)
Jan 29, 2020	46.35	46.58	46.09	46.32	1,175,087	+0.09(+0.20%)
Jan 28, 2020	45.88	46.81	45.88	46.23	1,601,209	+0.40(+0.87%)
Jan 27, 2020	45.88	45.93	45.52	45.83	1,171,972	-0.42(-0.91%)
Jan 24, 2020	46.84	46.94	45.95	46.25	899,437	-0.55(-1.17%)
Jan 23, 2020	46.44	46.97	45.86	46.80	1,259,906	+0.34(+0.73%)
Jan 22, 2020	47.02	47.02	46.43	46.46	2,429,420	-0.45(-0.96%)
Jan 21, 2020	46.69	47.26	46.36	46.91	2,018,357	+0.35(+0.75%)
Jan 17, 2020	46.95	47.01	46.44	46.56	1,503,854	-0.46(-0.97%)
Jan 16, 2020	46.90	47.13	46.59	47.02	865,771	+0.25(+0.53%)
Jan 15, 2020	47.02	47.26	46.76	46.77	1,503,463	-0.30(-0.65%)
Jan 14, 2020	47.02	47.26	46.87	47.08	2,450,619	+0.16(+0.34%)
Jan 13, 2020	46.47	47.18	46.24	46.92	2,283,349	+0.53(+1.14%)
Jan 10, 2020	46.03	46.40	45.83	46.39	1,536,342	+0.35(+0.75%)
Jan 09, 2020	46.00	46.19	45.61	46.04	1,262,043	+0.07(+0.16%)
Jan 08, 2020	45.72	46.01	45.61	45.97	1,283,177	+0.25(+0.54%)
Jan 07, 2020	45.87	45.87	45.15	45.72	1,387,189	+0.07(+0.14%)
Jan 06, 2020	45.36	45.87	45.34	45.66	1,373,707	+0.27(+0.59%)
Jan 03, 2020	45.54	45.61	44.81	45.39	1,283,350	-0.06(-0.13%)
Jan 02, 2020	45.57	45.67	45.27	45.45	993,688	-0.03(-0.06%)
Dec 31, 2019	44.35	45.48	44.12	45.48	2,772,827	+1.13(+2.54%)
Dec 30, 2019	44.70	44.99	44.24	44.35	1,494,831	-0.34(-0.76%)
Dec 27, 2019	44.86	45.11	44.64	44.69	1,101,278	-0.17(-0.39%)
Dec 26, 2019	44.71	45.01	44.64	44.86	1,522,396	+0.09(+0.19%)
Dec 24, 2019	44.81	44.91	44.43	44.77	859,207	-0.18(-0.40%)
Dec 23, 2019	45.22	45.45	44.64	44.96	1,432,188	-0.26(-0.58%)
Dec 20, 2019	45.21	45.31	44.93	45.22	2,546,377	+0.04(+0.10%)
Dec 19, 2019	45.53	45.83	44.94	45.17	1,889,802	-0.46(-1.00%)
Dec 18, 2019	45.57	46.04	45.37	45.63	1,547,051	+0.15(+0.33%)
Dec 17, 2019	45.90	46.54	45.32	45.48	1,991,175	-0.22(-0.48%)
Dec 16, 2019	45.28	45.94	45.22	45.69	1,634,315	+0.35(+0.77%)
Dec 13, 2019	45.26	45.37	44.54	45.35	1,620,535	+0.17(+0.37%)
Dec 12, 2019	44.44	45.41	44.42	45.18	2,274,669	+0.51(+1.15%)
Dec 11, 2019	43.76	44.67	43.72	44.67	1,753,449	+0.87(+1.98%)
Dec 10, 2019	43.81	44.09	43.54	43.80	1,881,818	+0.28(+0.65%)
Dec 09, 2019	42.79	43.58	42.64	43.52	1,782,601	+0.73(+1.71%)
Dec 06, 2019	42.62	43.05	42.62	42.79	1,034,504	+0.14(+0.32%)
Dec 05, 2019	42.57	43.08	42.56	42.65	1,006,100	+0.06(+0.14%)
Dec 04, 2019	42.55	42.84	42.11	42.59	981,652	+0.21(+0.49%)
Dec 03, 2019	42.22	42.93	42.05	42.38	907,177	-0.12(-0.27%)

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.