Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	37.16	37.43	36.44	37.19	5,658,470	-1.54(-3.97%)
Feb 27, 2020	38.94	39.51	38.67	38.72	5,632,883	-1.04(-2.61%)
Feb 26, 2020	39.26	39.88	39.25	39.76	2,933,961	+0.35(+0.90%)
Feb 25, 2020	40.12	40.12	39.34	39.41	3,078,547	-0.67(-1.67%)
Feb 24, 2020	39.42	40.22	39.40	40.08	3,140,656	-0.81(-1.99%)
Feb 21, 2020	40.44	40.91	40.29	40.89	2,142,306	+0.08(+0.20%)
Feb 20, 2020	40.85	41.08	40.53	40.81	2,579,473	+0.03(+0.08%)
Feb 19, 2020	40.90	40.98	40.70	40.78	3,029,535	-0.35(-0.84%)
Feb 18, 2020	40.49	41.12	40.47	41.12	4,122,105	+0.97(+2.42%)
Feb 14, 2020	40.24	40.30	40.06	40.15	1,864,102	-0.06(-0.14%)
Feb 13, 2020	40.15	40.36	39.97	40.20	1,136,740	-0.50(-1.22%)
Feb 12, 2020	40.91	40.91	40.60	40.70	4,487,903	-0.49(-1.19%)
Feb 11, 2020	41.01	41.25	40.99	41.19	1,705,517	+0.01(+0.02%)
Feb 10, 2020	40.84	41.19	40.75	41.19	1,106,316	+0.15(+0.37%)
Feb 07, 2020	41.36	41.42	40.94	41.03	1,746,329	-0.51(-1.22%)
Feb 06, 2020	41.03	41.59	40.88	41.54	3,502,502	+1.88(+4.74%)
Feb 05, 2020	39.71	39.88	39.50	39.66	2,156,148	+0.55(+1.40%)
Feb 04, 2020	39.11	39.30	39.03	39.11	965,313	+0.21(+0.54%)
Feb 03, 2020	39.10	39.30	38.85	38.90	1,069,844	+0.09(+0.23%)
Jan 31, 2020	39.04	39.07	38.63	38.81	1,499,216	-0.27(-0.70%)
Jan 30, 2020	38.95	39.12	38.84	39.09	1,107,280	-0.16(-0.41%)
Jan 29, 2020	39.20	39.39	39.04	39.25	1,328,033	+0.43(+1.12%)
Jan 28, 2020	38.81	38.97	38.68	38.81	1,080,209	+0.40(+1.05%)
Jan 27, 2020	38.58	38.72	38.37	38.41	1,857,502	-0.77(-1.97%)
Jan 24, 2020	39.90	39.91	39.18	39.18	2,890,235	-0.70(-1.75%)
Jan 23, 2020	39.79	39.97	39.57	39.88	2,182,461	+0.16(+0.40%)
Jan 22, 2020	40.03	40.05	39.58	39.72	1,963,101	-0.65(-1.61%)
Jan 21, 2020	40.72	40.90	40.37	40.37	2,908,260	-0.83(-2.01%)
Jan 17, 2020	41.23	41.35	41.03	41.20	1,262,923	+0.04(+0.10%)
Jan 16, 2020	41.10	41.16	40.91	41.16	809,047	-0.05(-0.12%)
Jan 15, 2020	41.05	41.27	41.03	41.21	2,259,517	+0.22(+0.53%)
Jan 14, 2020	40.66	41.09	40.56	40.99	1,830,760	-0.35(-0.84%)
Jan 13, 2020	41.12	41.41	41.04	41.34	1,631,829	-0.17(-0.41%)
Jan 10, 2020	41.43	41.68	41.42	41.51	1,968,693	+0.37(+0.90%)
Jan 09, 2020	41.17	41.27	40.96	41.14	2,248,180	+0.14(+0.35%)
Jan 08, 2020	40.69	41.18	40.67	40.99	1,396,600	+0.19(+0.47%)
Jan 07, 2020	40.82	40.97	40.75	40.80	1,100,056	-0.41(-0.99%)
Jan 06, 2020	40.90	41.22	40.89	41.21	1,878,466	+0.39(+0.97%)
Jan 03, 2020	40.45	40.91	40.45	40.82	1,373,110	+0.06(+0.16%)
Jan 02, 2020	40.67	40.82	40.51	40.75	1,581,664	+0.39(+0.96%)
Dec 31, 2019	40.36	40.49	40.18	40.37	620,828	+0.01(+0.02%)
Dec 30, 2019	40.74	40.74	40.32	40.36	1,178,899	-0.54(-1.32%)
Dec 27, 2019	40.81	40.93	40.69	40.90	1,264,416	+0.45(+1.11%)
Dec 26, 2019	40.61	40.61	40.41	40.45	1,203,709	-0.09(-0.22%)
Dec 24, 2019	40.53	40.54	40.31	40.53	563,247	+0.08(+0.20%)
Dec 23, 2019	40.49	40.55	40.32	40.45	1,794,567	-0.19(-0.47%)
Dec 20, 2019	40.43	40.84	40.35	40.65	5,301,792	+0.10(+0.24%)
Dec 19, 2019	40.19	40.66	40.19	40.55	3,466,328	+0.05(+0.12%)
Dec 18, 2019	40.20	40.55	40.18	40.50	4,555,881	+0.14(+0.36%)
Dec 17, 2019	40.48	40.53	40.16	40.36	4,816,036	-0.23(-0.55%)
Dec 16, 2019	40.48	40.63	40.37	40.58	3,447,384	+0.55(+1.37%)
Dec 13, 2019	39.80	40.12	39.79	40.04	3,943,853	+0.23(+0.57%)
Dec 12, 2019	39.47	39.87	39.41	39.81	5,803,633	+0.40(+1.02%)
Dec 11, 2019	38.89	39.45	38.88	39.41	2,932,472	+0.74(+1.91%)
Dec 10, 2019	38.44	38.93	38.11	38.67	12,895,788	+2.24(+6.16%)
Dec 09, 2019	36.86	36.87	36.37	36.43	2,560,514	-0.59(-1.59%)
Dec 06, 2019	37.24	37.25	36.96	37.01	1,478,572	-0.04(-0.11%)
Dec 05, 2019	37.46	37.47	37.05	37.05	2,834,487	-0.43(-1.14%)
Dec 04, 2019	37.43	37.54	37.22	37.48	4,799,173	+0.85(+2.33%)
Dec 03, 2019	36.33	36.72	36.32	36.63	2,499,555	-0.22(-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.