Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	36.95	38.14	36.55	37.85	5,097,669	-0.42(-1.10%)
Feb 27, 2020	39.43	40.00	38.16	38.27	3,987,657	-1.70(-4.26%)
Feb 26, 2020	41.56	41.62	39.96	39.97	3,145,027	-1.19(-2.89%)
Feb 25, 2020	43.42	43.48	41.11	41.16	3,645,293	-2.12(-4.91%)
Feb 24, 2020	43.24	43.81	43.03	43.28	3,052,032	-1.17(-2.64%)
Feb 21, 2020	43.48	44.53	43.48	44.46	2,566,097	+0.66(+1.50%)
Feb 20, 2020	43.86	44.06	43.55	43.80	1,452,521	+0.13(+0.29%)
Feb 19, 2020	43.47	44.19	43.39	43.67	1,897,468	+0.29(+0.68%)
Feb 18, 2020	43.02	43.56	42.96	43.38	1,991,554	+0.22(+0.51%)
Feb 14, 2020	43.91	44.02	42.84	43.16	2,180,314	-0.73(-1.67%)
Feb 13, 2020	43.89	44.22	43.69	43.89	2,304,043	-0.38(-0.87%)
Feb 12, 2020	44.82	44.86	43.92	44.27	1,933,888	+0.03(+0.06%)
Feb 11, 2020	43.84	44.83	43.81	44.24	2,178,761	+0.62(+1.43%)
Feb 10, 2020	43.61	44.02	43.48	43.62	2,021,965	-0.24(-0.54%)
Feb 07, 2020	44.45	44.54	43.71	43.86	2,172,338	-1.03(-2.30%)
Feb 06, 2020	45.76	45.76	44.69	44.89	2,221,629	-0.43(-0.95%)
Feb 05, 2020	45.42	45.43	44.86	45.32	2,745,740	+0.62(+1.39%)
Feb 04, 2020	44.77	45.09	44.16	44.70	3,260,678	+0.82(+1.88%)
Feb 03, 2020	43.63	44.13	43.51	43.88	2,480,166	+0.41(+0.95%)
Jan 31, 2020	43.95	44.19	43.27	43.47	3,512,363	-1.25(-2.80%)
Jan 30, 2020	43.89	44.75	43.63	44.72	3,109,038	+0.73(+1.66%)
Jan 29, 2020	45.10	45.46	43.97	43.99	3,125,644	-1.29(-2.85%)
Jan 28, 2020	48.22	48.22	45.19	45.28	4,814,542	+0.27(+0.59%)
Jan 27, 2020	45.24	45.64	44.91	45.01	3,294,599	-1.05(-2.28%)
Jan 24, 2020	47.22	47.22	45.62	46.07	2,195,609	-1.30(-2.74%)
Jan 23, 2020	47.22	47.40	46.40	47.37	1,805,294	-0.20(-0.42%)
Jan 22, 2020	48.10	48.14	47.38	47.57	1,761,702	-0.36(-0.74%)
Jan 21, 2020	49.04	49.04	47.66	47.92	2,493,776	-1.33(-2.69%)
Jan 17, 2020	49.10	49.43	48.75	49.25	2,557,902	+0.42(+0.86%)
Jan 16, 2020	49.24	49.24	48.67	48.83	1,947,541	-0.07(-0.15%)
Jan 15, 2020	49.13	49.43	48.72	48.90	1,306,841	-0.52(-1.06%)
Jan 14, 2020	48.86	49.52	48.80	49.43	2,015,968	+0.58(+1.18%)
Jan 13, 2020	48.50	49.41	48.40	48.85	2,131,737	+0.55(+1.14%)
Jan 10, 2020	48.97	49.23	48.18	48.30	1,798,245	-0.67(-1.36%)
Jan 09, 2020	49.20	49.26	48.57	48.97	2,920,220	-0.16(-0.34%)
Jan 08, 2020	49.29	49.75	49.09	49.13	2,327,394	-0.12(-0.24%)
Jan 07, 2020	49.20	49.97	49.07	49.25	2,795,810	-0.11(-0.22%)
Jan 06, 2020	49.62	50.00	49.21	49.36	2,448,569	-0.42(-0.85%)
Jan 03, 2020	49.88	50.28	49.64	49.78	3,099,922	-0.67(-1.32%)
Jan 02, 2020	52.02	52.04	50.40	50.45	2,695,164	-1.06(-2.06%)
Dec 31, 2019	51.17	51.67	51.09	51.51	1,579,296	+0.18(+0.36%)
Dec 30, 2019	51.59	51.68	51.12	51.33	1,379,393	-0.18(-0.35%)
Dec 27, 2019	51.74	51.79	51.36	51.51	1,507,733	-0.11(-0.21%)
Dec 26, 2019	51.66	51.72	50.99	51.62	1,402,637	+0.13(+0.25%)
Dec 24, 2019	51.66	52.00	51.37	51.49	798,431	-0.10(-0.19%)
Dec 23, 2019	51.65	51.80	51.30	51.59	1,326,203	-0.11(-0.21%)
Dec 20, 2019	51.56	52.11	51.21	51.70	5,766,293	+0.33(+0.64%)
Dec 19, 2019	51.95	52.03	51.30	51.37	1,552,532	-0.46(-0.89%)
Dec 18, 2019	51.98	51.98	51.36	51.84	1,476,362	-0.12(-0.23%)
Dec 17, 2019	51.29	51.98	51.26	51.95	1,500,420	+0.62(+1.20%)
Dec 16, 2019	51.91	52.15	51.22	51.34	2,597,883	+0.02(+0.04%)
Dec 13, 2019	52.53	52.78	51.32	51.32	2,340,276	-1.49(-2.82%)
Dec 12, 2019	51.80	53.35	51.54	52.81	3,864,310	-0.01(-0.02%)
Dec 11, 2019	52.65	53.24	52.45	52.82	1,663,570	+0.35(+0.66%)
Dec 10, 2019	52.33	52.86	52.15	52.47	1,849,721	-0.01(-0.02%)
Dec 09, 2019	52.71	53.15	52.48	52.48	2,185,994	+0.13(+0.24%)
Dec 06, 2019	52.07	52.56	51.67	52.35	2,193,266	+1.02(+1.98%)
Dec 05, 2019	50.89	51.37	50.62	51.34	1,454,870	+0.60(+1.18%)
Dec 04, 2019	50.68	51.32	50.54	50.74	2,015,650	+0.50(+1.00%)
Dec 03, 2019	50.51	50.80	49.60	50.24	2,353,153	-1.24(-2.40%)

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.