Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.47	39.92	38.79	39.69	5,193,880	-0.81(-1.99%)
Feb 27, 2020	41.06	41.99	40.50	40.50	2,694,787	-1.24(-2.97%)
Feb 26, 2020	42.10	42.86	41.74	41.74	1,276,936	-0.38(-0.89%)
Feb 25, 2020	43.65	43.79	41.90	42.11	1,828,810	-1.41(-3.23%)
Feb 24, 2020	43.58	43.85	43.25	43.52	1,691,954	-1.26(-2.82%)
Feb 21, 2020	44.94	44.94	44.60	44.78	578,044	-0.32(-0.70%)
Feb 20, 2020	45.36	45.52	44.66	45.10	598,020	-0.25(-0.54%)
Feb 19, 2020	45.17	45.57	45.16	45.35	1,278,968	+0.30(+0.67%)
Feb 18, 2020	45.29	45.29	44.75	45.04	1,534,732	-0.36(-0.79%)
Feb 14, 2020	44.98	45.42	44.92	45.40	739,896	+0.54(+1.20%)
Feb 13, 2020	44.54	44.98	44.38	44.86	1,050,020	+0.16(+0.36%)
Feb 12, 2020	45.09	45.12	44.60	44.70	1,330,627	-0.28(-0.62%)
Feb 11, 2020	44.80	45.02	44.77	44.98	1,274,247	+0.40(+0.89%)
Feb 10, 2020	44.25	44.64	44.13	44.59	1,215,882	+0.30(+0.67%)
Feb 07, 2020	44.87	44.87	44.23	44.29	996,670	-0.69(-1.52%)
Feb 06, 2020	44.95	45.14	44.53	44.98	1,667,061	+0.03(+0.08%)
Feb 05, 2020	45.05	45.07	44.79	44.94	1,076,482	+0.31(+0.70%)
Feb 04, 2020	44.44	44.85	44.41	44.63	1,153,405	+0.80(+1.81%)
Feb 03, 2020	43.70	44.16	43.70	43.83	1,409,509	+0.35(+0.80%)
Jan 31, 2020	44.59	44.59	43.37	43.49	1,320,374	-1.18(-2.63%)
Jan 30, 2020	44.42	44.66	44.10	44.66	918,153	-0.12(-0.27%)
Jan 29, 2020	45.01	45.18	44.78	44.78	1,046,929	-0.01(-0.01%)
Jan 28, 2020	44.67	44.89	44.45	44.79	910,979	+0.31(+0.69%)
Jan 27, 2020	44.09	44.65	43.89	44.48	1,597,525	-0.31(-0.70%)
Jan 24, 2020	45.23	45.34	44.66	44.79	1,320,983	-0.36(-0.80%)
Jan 23, 2020	45.51	45.68	44.88	45.16	4,103,567	-0.39(-0.86%)
Jan 22, 2020	45.53	45.72	45.38	45.55	1,263,690	+0.35(+0.79%)
Jan 21, 2020	44.99	45.31	44.89	45.19	1,534,652	+0.25(+0.56%)
Jan 17, 2020	44.90	45.07	44.81	44.94	735,637	+0.13(+0.29%)
Jan 16, 2020	44.64	44.82	44.54	44.81	767,557	+0.38(+0.85%)
Jan 15, 2020	44.34	44.57	44.29	44.43	589,300	+0.18(+0.40%)
Jan 14, 2020	44.11	44.36	43.81	44.25	1,190,856	+0.08(+0.17%)
Jan 13, 2020	44.34	44.34	44.01	44.18	856,065	-0.01(-0.02%)
Jan 10, 2020	44.44	44.50	44.06	44.18	890,188	-0.00(-0.00%)
Jan 09, 2020	44.04	44.25	43.91	44.19	712,813	+0.39(+0.89%)
Jan 08, 2020	43.69	44.03	43.66	43.80	6,313,138	+0.18(+0.42%)
Jan 07, 2020	43.60	43.82	43.42	43.61	632,757	-0.09(-0.20%)
Jan 06, 2020	43.13	43.70	43.06	43.70	752,041	+0.36(+0.84%)
Jan 03, 2020	43.18	43.50	43.03	43.34	1,231,538	-0.31(-0.72%)
Jan 02, 2020	43.62	43.65	43.17	43.65	3,931,182	+0.21(+0.49%)
Dec 31, 2019	43.22	43.44	43.13	43.44	820,822	+0.16(+0.36%)
Dec 30, 2019	43.59	43.64	43.18	43.28	934,259	-0.26(-0.60%)
Dec 27, 2019	43.55	43.64	43.38	43.54	509,299	+0.09(+0.21%)
Dec 26, 2019	43.71	43.71	43.30	43.45	449,893	-0.17(-0.38%)
Dec 24, 2019	43.77	43.77	43.51	43.62	435,673	-0.04(-0.10%)
Dec 23, 2019	43.60	43.72	43.26	43.66	1,232,766	+0.28(+0.64%)
Dec 20, 2019	43.33	43.49	43.24	43.38	745,998	+0.23(+0.53%)
Dec 19, 2019	43.19	43.27	42.92	43.15	684,012	+0.06(+0.15%)
Dec 18, 2019	43.27	43.28	43.04	43.09	678,463	-0.16(-0.37%)
Dec 17, 2019	43.37	43.37	43.05	43.25	1,008,814	+0.04(+0.09%)
Dec 16, 2019	43.24	43.34	43.06	43.21	896,999	+0.25(+0.59%)
Dec 13, 2019	42.73	43.06	42.67	42.96	1,046,855	+0.23(+0.54%)
Dec 12, 2019	42.51	43.04	42.45	42.73	841,008	+0.27(+0.64%)
Dec 11, 2019	42.45	42.51	42.29	42.46	704,113	+0.09(+0.21%)
Dec 10, 2019	42.36	42.45	42.20	42.37	816,802	+0.01(+0.02%)
Dec 09, 2019	42.96	42.97	42.33	42.36	677,790	-0.62(-1.43%)
Dec 06, 2019	42.98	43.15	42.86	42.97	856,351	+0.27(+0.62%)
Dec 05, 2019	42.78	42.79	42.35	42.71	671,454	-0.04(-0.10%)
Dec 04, 2019	42.56	42.81	42.39	42.75	1,103,933	+0.38(+0.91%)
Dec 03, 2019	42.14	42.40	41.94	42.37	790,534	-0.07(-0.17%)

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.