Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.82	37.80	35.48	37.00	2,089,284	+0.37(+1.01%)
Feb 27, 2020	37.28	38.08	35.97	36.63	2,085,234	-1.28(-3.37%)
Feb 26, 2020	40.57	41.13	37.91	37.91	2,285,881	-2.48(-6.13%)
Feb 25, 2020	42.92	42.96	40.33	40.38	1,649,031	-2.59(-6.03%)
Feb 24, 2020	42.00	43.23	41.53	42.98	1,816,288	-0.15(-0.34%)
Feb 21, 2020	41.75	43.17	41.53	43.12	1,718,312	+1.28(+3.05%)
Feb 20, 2020	41.46	41.96	41.38	41.85	1,775,284	+0.09(+0.21%)
Feb 19, 2020	41.29	41.85	41.09	41.76	1,607,387	+0.55(+1.32%)
Feb 18, 2020	40.67	41.39	40.47	41.21	1,391,370	+0.33(+0.81%)
Feb 14, 2020	41.21	41.67	40.81	40.88	947,333	-0.33(-0.80%)
Feb 13, 2020	41.75	41.75	40.72	41.21	1,227,864	-0.40(-0.96%)
Feb 12, 2020	41.96	42.18	41.38	41.61	1,409,466	-0.06(-0.14%)
Feb 11, 2020	40.81	41.86	40.59	41.67	1,246,688	+1.06(+2.62%)
Feb 10, 2020	40.84	40.94	40.41	40.61	1,457,456	-0.28(-0.69%)
Feb 07, 2020	41.68	42.05	40.81	40.89	1,268,651	-1.22(-2.89%)
Feb 06, 2020	43.41	43.51	42.10	42.11	1,355,626	-1.06(-2.46%)
Feb 05, 2020	41.94	43.35	41.73	43.17	1,594,795	+1.65(+3.97%)
Feb 04, 2020	42.30	42.43	41.44	41.52	2,203,684	-0.35(-0.84%)
Feb 03, 2020	41.46	42.12	40.98	41.87	2,747,554	+0.43(+1.03%)
Jan 31, 2020	44.44	44.44	41.21	41.45	4,568,213	-3.52(-7.83%)
Jan 30, 2020	44.75	45.09	43.98	44.96	1,948,631	+0.12(+0.26%)
Jan 29, 2020	44.89	45.05	44.51	44.85	831,642	+0.14(+0.31%)
Jan 28, 2020	45.08	45.28	44.51	44.71	974,519	-0.22(-0.50%)
Jan 27, 2020	44.17	45.28	43.90	44.94	1,189,964	+0.06(+0.13%)
Jan 24, 2020	46.08	46.23	44.51	44.88	1,102,452	-1.19(-2.58%)
Jan 23, 2020	46.90	46.92	45.37	46.07	1,734,543	-0.99(-2.11%)
Jan 22, 2020	46.94	47.28	46.77	47.06	1,450,985	+0.09(+0.19%)
Jan 21, 2020	47.22	47.22	46.70	46.97	2,520,566	-0.55(-1.15%)
Jan 17, 2020	46.67	47.54	46.56	47.52	1,713,285	+1.06(+2.29%)
Jan 16, 2020	46.30	46.53	45.88	46.46	1,478,066	+0.32(+0.70%)
Jan 15, 2020	44.90	46.24	44.73	46.13	1,265,089	+1.21(+2.69%)
Jan 14, 2020	44.33	45.06	44.28	44.93	1,175,439	+0.56(+1.25%)
Jan 13, 2020	43.74	44.55	43.45	44.37	1,378,296	+0.74(+1.70%)
Jan 10, 2020	43.58	43.90	43.20	43.63	944,563	+0.12(+0.27%)
Jan 09, 2020	43.84	44.20	42.95	43.51	1,444,078	-0.13(-0.29%)
Jan 08, 2020	43.88	44.41	43.32	43.64	1,575,672	-0.24(-0.56%)
Jan 07, 2020	44.69	44.82	43.82	43.88	1,246,993	-0.79(-1.77%)
Jan 06, 2020	45.07	45.37	44.67	44.67	1,289,104	-0.68(-1.50%)
Jan 03, 2020	45.66	45.91	45.16	45.35	2,057,481	-0.97(-2.08%)
Jan 02, 2020	46.49	46.65	45.88	46.32	951,795	+0.03(+0.06%)
Dec 31, 2019	46.14	46.52	46.02	46.29	711,577	+0.11(+0.23%)
Dec 30, 2019	45.78	46.35	45.72	46.18	835,159	+0.28(+0.62%)
Dec 27, 2019	46.29	46.45	45.89	45.90	1,791,460	-0.26(-0.57%)
Dec 26, 2019	46.16	46.47	45.96	46.16	734,063	-0.09(-0.19%)
Dec 24, 2019	46.23	46.49	46.10	46.25	843,305	+0.06(+0.13%)
Dec 23, 2019	46.33	46.33	45.87	46.19	1,770,013	-0.20(-0.42%)
Dec 20, 2019	46.17	46.74	45.88	46.39	3,406,770	+0.57(+1.23%)
Dec 19, 2019	45.97	46.17	45.44	45.82	1,110,196	-0.01(-0.02%)
Dec 18, 2019	45.63	45.97	44.98	45.83	1,635,009	+0.18(+0.38%)
Dec 17, 2019	45.75	46.00	45.45	45.66	980,890	-0.24(-0.53%)
Dec 16, 2019	45.82	46.46	45.44	45.90	1,043,274	+0.38(+0.84%)
Dec 13, 2019	46.26	46.34	45.33	45.52	844,434	-0.66(-1.44%)
Dec 12, 2019	45.97	46.62	45.64	46.18	819,511	+0.32(+0.70%)
Dec 11, 2019	45.54	45.95	45.31	45.86	795,622	+0.51(+1.12%)
Dec 10, 2019	45.79	45.85	45.28	45.35	1,499,149	-0.65(-1.42%)
Dec 09, 2019	46.20	46.59	45.86	46.01	1,283,961	-0.20(-0.44%)
Dec 06, 2019	46.30	46.74	46.05	46.21	1,466,243	+0.20(+0.44%)
Dec 05, 2019	45.84	46.26	45.48	46.01	1,162,262	+0.13(+0.28%)
Dec 04, 2019	45.34	46.52	45.29	45.88	2,637,884	+0.50(+1.10%)
Dec 03, 2019	44.84	45.42	44.32	45.38	1,170,364	-0.11(-0.24%)

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.