Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.73	39.02	37.99	38.77	5,428,363	-1.60(-3.97%)
Feb 27, 2020	40.59	41.19	40.31	40.37	5,403,817	-1.08(-2.61%)
Feb 26, 2020	40.92	41.57	40.91	41.45	2,814,649	+0.37(+0.90%)
Feb 25, 2020	41.82	41.82	41.01	41.08	2,953,356	-0.70(-1.67%)
Feb 24, 2020	41.09	41.93	41.07	41.77	3,012,939	-0.85(-1.99%)
Feb 21, 2020	42.15	42.65	42.00	42.62	2,055,187	+0.08(+0.20%)
Feb 20, 2020	42.58	42.83	42.24	42.54	2,474,577	+0.03(+0.08%)
Feb 19, 2020	42.64	42.71	42.43	42.50	2,906,337	-0.36(-0.84%)
Feb 18, 2020	42.20	42.86	42.19	42.86	3,954,477	+1.01(+2.42%)
Feb 14, 2020	41.94	42.01	41.76	41.85	1,788,297	-0.06(-0.14%)
Feb 13, 2020	41.85	42.07	41.67	41.91	1,090,514	-0.52(-1.22%)
Feb 12, 2020	42.65	42.65	42.32	42.43	4,305,399	-0.51(-1.19%)
Feb 11, 2020	42.75	43.00	42.72	42.94	1,636,161	+0.01(+0.02%)
Feb 10, 2020	42.57	42.93	42.48	42.93	1,061,326	+0.16(+0.37%)
Feb 07, 2020	43.12	43.18	42.68	42.77	1,675,313	-0.53(-1.22%)
Feb 06, 2020	42.77	43.35	42.61	43.30	3,360,070	+1.96(+4.74%)
Feb 05, 2020	41.40	41.57	41.18	41.34	2,068,466	+0.57(+1.40%)
Feb 04, 2020	40.77	40.97	40.68	40.77	926,058	+0.22(+0.54%)
Feb 03, 2020	40.76	40.97	40.49	40.55	1,026,338	+0.09(+0.23%)
Jan 31, 2020	40.69	40.73	40.27	40.46	1,438,249	-0.28(-0.70%)
Jan 30, 2020	40.60	40.78	40.48	40.74	1,062,251	-0.17(-0.41%)
Jan 29, 2020	40.86	41.06	40.69	40.91	1,274,028	+0.45(+1.12%)
Jan 28, 2020	40.46	40.63	40.32	40.46	1,036,281	+0.42(+1.05%)
Jan 27, 2020	40.22	40.37	40.00	40.04	1,781,965	-0.80(-1.97%)
Jan 24, 2020	41.59	41.60	40.84	40.84	2,772,702	-0.73(-1.75%)
Jan 23, 2020	41.48	41.67	41.25	41.57	2,093,709	+0.17(+0.40%)
Jan 22, 2020	41.72	41.75	41.25	41.41	1,883,270	-0.68(-1.61%)
Jan 21, 2020	42.45	42.63	42.08	42.08	2,789,993	-0.86(-2.01%)
Jan 17, 2020	42.98	43.11	42.77	42.95	1,211,565	+0.04(+0.10%)
Jan 16, 2020	42.84	42.91	42.65	42.91	776,146	-0.05(-0.12%)
Jan 15, 2020	42.79	43.02	42.77	42.96	2,167,632	+0.23(+0.53%)
Jan 14, 2020	42.39	42.83	42.28	42.73	1,756,311	-0.36(-0.84%)
Jan 13, 2020	42.86	43.17	42.78	43.09	1,565,469	-0.18(-0.41%)
Jan 10, 2020	43.18	43.45	43.17	43.27	1,888,634	+0.39(+0.90%)
Jan 09, 2020	42.91	43.02	42.70	42.88	2,156,756	+0.15(+0.35%)
Jan 08, 2020	42.42	42.92	42.40	42.73	1,339,806	+0.20(+0.47%)
Jan 07, 2020	42.55	42.70	42.48	42.53	1,055,322	-0.43(-1.00%)
Jan 06, 2020	42.64	42.96	42.62	42.96	1,802,077	+0.41(+0.97%)
Jan 03, 2020	42.16	42.65	42.16	42.55	1,317,272	+0.07(+0.16%)
Jan 02, 2020	42.39	42.55	42.23	42.48	1,517,344	+0.40(+0.96%)
Dec 31, 2019	42.07	42.21	41.88	42.08	595,582	+0.01(+0.02%)
Dec 30, 2019	42.47	42.47	42.03	42.07	1,130,958	-0.56(-1.32%)
Dec 27, 2019	42.54	42.66	42.41	42.63	1,212,997	+0.47(+1.11%)
Dec 26, 2019	42.34	42.34	42.12	42.16	1,154,760	-0.09(-0.22%)
Dec 24, 2019	42.24	42.26	42.02	42.25	540,342	+0.08(+0.20%)
Dec 23, 2019	42.20	42.27	42.03	42.17	1,721,590	-0.20(-0.47%)
Dec 20, 2019	42.14	42.57	42.06	42.37	5,086,190	+0.10(+0.24%)
Dec 19, 2019	41.89	42.39	41.89	42.27	3,325,367	+0.05(+0.12%)
Dec 18, 2019	41.91	42.27	41.88	42.22	4,370,612	+0.15(+0.36%)
Dec 17, 2019	42.19	42.25	41.87	42.07	4,620,188	-0.23(-0.55%)
Dec 16, 2019	42.19	42.35	42.08	42.30	3,307,194	+0.57(+1.37%)
Dec 13, 2019	41.49	41.82	41.47	41.73	3,783,473	+0.23(+0.57%)
Dec 12, 2019	41.15	41.56	41.08	41.50	5,567,624	+0.42(+1.02%)
Dec 11, 2019	40.54	41.12	40.53	41.08	2,813,221	+0.77(+1.91%)
Dec 10, 2019	40.07	40.58	39.72	40.31	12,371,371	+2.34(+6.16%)
Dec 09, 2019	38.42	38.43	37.91	37.97	2,456,388	-0.61(-1.59%)
Dec 06, 2019	38.82	38.83	38.53	38.58	1,418,444	-0.04(-0.11%)
Dec 05, 2019	39.05	39.06	38.62	38.62	2,719,220	-0.44(-1.14%)
Dec 04, 2019	39.02	39.13	38.80	39.07	4,604,011	+0.89(+2.33%)
Dec 03, 2019	37.87	38.28	37.86	38.18	2,397,909	-0.23(-0.59%)

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.