Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.96	34.51	33.30	34.03	6,651,993	-0.97(-2.78%)
Feb 27, 2020	35.61	36.55	35.00	35.01	6,001,009	-1.45(-3.97%)
Feb 26, 2020	37.20	37.52	36.40	36.46	7,825,056	-0.58(-1.56%)
Feb 25, 2020	38.61	38.62	36.90	37.04	4,016,411	-1.56(-4.05%)
Feb 24, 2020	38.65	38.84	38.34	38.60	2,384,218	-1.24(-3.11%)
Feb 21, 2020	40.21	40.21	39.61	39.84	2,532,428	-0.54(-1.35%)
Feb 20, 2020	39.82	40.50	39.82	40.38	1,872,472	+0.42(+1.05%)
Feb 19, 2020	39.90	40.09	39.81	39.96	1,412,205	+0.24(+0.60%)
Feb 18, 2020	40.03	40.21	39.50	39.72	1,643,384	-0.52(-1.29%)
Feb 14, 2020	40.38	40.51	40.10	40.24	1,095,362	-0.25(-0.63%)
Feb 13, 2020	40.15	40.50	40.09	40.50	1,569,871	+0.18(+0.44%)
Feb 12, 2020	40.54	40.69	40.21	40.32	827,654	+0.00(+0.00%)
Feb 11, 2020	40.14	40.55	40.05	40.32	1,317,795	+0.33(+0.83%)
Feb 10, 2020	39.83	40.00	39.71	39.99	999,657	-0.02(-0.04%)
Feb 07, 2020	40.01	40.20	39.89	40.00	1,169,032	-0.32(-0.81%)
Feb 06, 2020	40.94	41.00	40.33	40.33	1,109,572	-0.40(-0.97%)
Feb 05, 2020	40.28	40.79	40.28	40.72	1,796,754	+0.91(+2.29%)
Feb 04, 2020	39.91	40.10	39.78	39.81	3,167,376	+0.57(+1.45%)
Feb 03, 2020	39.01	39.50	39.01	39.24	2,227,779	+0.43(+1.11%)
Jan 31, 2020	39.28	39.32	38.70	38.81	3,223,577	-0.80(-2.02%)
Jan 30, 2020	38.91	39.61	38.74	39.61	2,077,686	+0.41(+1.05%)
Jan 29, 2020	39.66	39.87	39.17	39.20	1,151,407	-0.40(-1.02%)
Jan 28, 2020	39.52	39.89	39.38	39.60	1,554,283	+0.34(+0.87%)
Jan 27, 2020	39.13	39.59	39.03	39.26	1,878,773	-0.70(-1.76%)
Jan 24, 2020	40.52	40.62	39.58	39.96	4,395,455	-0.64(-1.58%)
Jan 23, 2020	40.53	40.72	40.05	40.60	1,985,675	-0.02(-0.04%)
Jan 22, 2020	40.72	40.75	40.52	40.62	1,355,660	-0.04(-0.11%)
Jan 21, 2020	40.85	41.05	40.63	40.66	1,216,668	-0.47(-1.15%)
Jan 17, 2020	41.30	41.30	41.01	41.14	1,256,706	+0.11(+0.26%)
Jan 16, 2020	40.65	41.04	40.65	41.03	2,138,490	+0.52(+1.28%)
Jan 15, 2020	40.72	40.81	40.35	40.51	1,816,786	-0.53(-1.28%)
Jan 14, 2020	41.06	41.24	40.80	41.04	1,821,812	+0.06(+0.15%)
Jan 13, 2020	40.86	40.98	40.58	40.98	1,524,815	+0.28(+0.69%)
Jan 10, 2020	41.13	41.13	40.65	40.70	1,781,956	-0.45(-1.09%)
Jan 09, 2020	41.26	41.26	41.01	41.15	1,790,909	+0.20(+0.49%)
Jan 08, 2020	40.65	41.11	40.51	40.94	4,407,832	+0.32(+0.78%)
Jan 07, 2020	40.77	40.86	40.51	40.63	1,386,237	-0.27(-0.67%)
Jan 06, 2020	40.83	40.98	40.58	40.90	1,686,324	-0.33(-0.79%)
Jan 03, 2020	41.08	41.37	40.86	41.23	958,954	-0.40(-0.95%)
Jan 02, 2020	41.73	41.73	41.23	41.62	1,145,336	+0.09(+0.21%)
Dec 31, 2019	41.37	41.66	41.37	41.53	1,622,434	+0.11(+0.25%)
Dec 30, 2019	41.59	41.68	41.39	41.43	2,447,940	+0.02(+0.04%)
Dec 27, 2019	41.68	41.68	41.36	41.41	1,008,826	-0.22(-0.53%)
Dec 26, 2019	41.68	41.73	41.51	41.63	769,403	+0.04(+0.08%)
Dec 24, 2019	41.50	41.59	41.41	41.59	400,684	+0.11(+0.25%)
Dec 23, 2019	41.74	41.80	41.41	41.49	1,034,741	-0.24(-0.57%)
Dec 20, 2019	42.00	42.00	41.62	41.73	1,552,636	+0.10(+0.24%)
Dec 19, 2019	41.76	41.80	41.59	41.63	1,574,002	-0.08(-0.19%)
Dec 18, 2019	41.90	42.01	41.69	41.70	1,321,012	-0.17(-0.42%)
Dec 17, 2019	41.51	41.95	41.43	41.88	1,298,029	+0.39(+0.95%)
Dec 16, 2019	41.63	41.83	41.49	41.49	2,133,050	+0.28(+0.68%)
Dec 13, 2019	41.52	41.79	41.01	41.21	2,310,345	-0.43(-1.03%)
Dec 12, 2019	40.60	41.69	40.55	41.63	3,745,802	+1.17(+2.89%)
Dec 11, 2019	40.63	40.75	40.43	40.47	774,630	-0.17(-0.41%)
Dec 10, 2019	40.54	40.75	40.43	40.63	767,608	+0.04(+0.11%)
Dec 09, 2019	40.45	40.76	40.44	40.59	936,305	-0.02(-0.04%)
Dec 06, 2019	40.71	40.86	40.58	40.61	2,235,814	+0.44(+1.11%)
Dec 05, 2019	40.15	40.23	40.00	40.16	1,125,119	+0.23(+0.57%)
Dec 04, 2019	39.71	40.12	39.59	39.93	1,233,976	+0.46(+1.17%)
Dec 03, 2019	39.47	39.57	39.16	39.47	2,615,026	-0.58(-1.44%)

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.