Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	37.07	37.34	36.36	37.10	5,671,449	-1.53(-3.97%)
Feb 27, 2020	38.85	39.42	38.58	38.64	5,645,804	-1.03(-2.61%)
Feb 26, 2020	39.17	39.79	39.16	39.67	2,940,691	+0.35(+0.90%)
Feb 25, 2020	40.02	40.03	39.25	39.32	3,085,609	-0.67(-1.67%)
Feb 24, 2020	39.33	40.13	39.31	39.98	3,147,860	-0.81(-1.99%)
Feb 21, 2020	40.34	40.82	40.20	40.79	2,147,220	+0.08(+0.20%)
Feb 20, 2020	40.75	40.99	40.43	40.71	2,585,390	+0.03(+0.08%)
Feb 19, 2020	40.81	40.88	40.61	40.68	3,036,484	-0.34(-0.84%)
Feb 18, 2020	40.39	41.03	40.38	41.03	4,131,561	+0.97(+2.42%)
Feb 14, 2020	40.14	40.21	39.97	40.06	1,868,378	-0.06(-0.14%)
Feb 13, 2020	40.06	40.27	39.88	40.11	1,139,348	-0.50(-1.22%)
Feb 12, 2020	40.82	40.82	40.51	40.61	4,498,198	-0.49(-1.19%)
Feb 11, 2020	40.91	41.16	40.89	41.10	1,709,430	+0.01(+0.02%)
Feb 10, 2020	40.75	41.09	40.66	41.09	1,108,853	+0.15(+0.37%)
Feb 07, 2020	41.27	41.33	40.85	40.94	1,750,335	-0.51(-1.22%)
Feb 06, 2020	40.94	41.49	40.79	41.44	3,510,536	+1.88(+4.74%)
Feb 05, 2020	39.62	39.79	39.41	39.57	2,161,094	+0.55(+1.40%)
Feb 04, 2020	39.02	39.21	38.94	39.02	967,528	+0.21(+0.54%)
Feb 03, 2020	39.01	39.21	38.76	38.81	1,072,299	+0.09(+0.23%)
Jan 31, 2020	38.95	38.98	38.54	38.72	1,502,655	-0.27(-0.70%)
Jan 30, 2020	38.86	39.03	38.75	39.00	1,109,819	-0.16(-0.41%)
Jan 29, 2020	39.11	39.30	38.95	39.16	1,331,079	+0.43(+1.12%)
Jan 28, 2020	38.72	38.88	38.60	38.72	1,082,687	+0.40(+1.05%)
Jan 27, 2020	38.49	38.64	38.28	38.32	1,861,763	-0.77(-1.97%)
Jan 24, 2020	39.81	39.82	39.09	39.09	2,896,865	-0.70(-1.75%)
Jan 23, 2020	39.70	39.88	39.48	39.79	2,187,467	+0.16(+0.40%)
Jan 22, 2020	39.94	39.96	39.49	39.63	1,967,605	-0.65(-1.61%)
Jan 21, 2020	40.63	40.80	40.27	40.28	2,914,931	-0.83(-2.01%)
Jan 17, 2020	41.14	41.26	40.94	41.11	1,265,820	+0.04(+0.10%)
Jan 16, 2020	41.00	41.07	40.82	41.07	810,903	-0.05(-0.12%)
Jan 15, 2020	40.95	41.18	40.94	41.12	2,264,700	+0.22(+0.53%)
Jan 14, 2020	40.57	40.99	40.47	40.90	1,834,960	-0.34(-0.84%)
Jan 13, 2020	41.03	41.32	40.95	41.24	1,635,572	-0.17(-0.41%)
Jan 10, 2020	41.33	41.59	41.32	41.41	1,973,209	+0.37(+0.90%)
Jan 09, 2020	41.08	41.18	40.87	41.04	2,253,337	+0.14(+0.35%)
Jan 08, 2020	40.60	41.08	40.58	40.90	1,399,804	+0.19(+0.47%)
Jan 07, 2020	40.73	40.87	40.66	40.71	1,102,580	-0.41(-1.00%)
Jan 06, 2020	40.81	41.12	40.79	41.12	1,882,775	+0.39(+0.97%)
Jan 03, 2020	40.35	40.82	40.35	40.72	1,376,260	+0.06(+0.16%)
Jan 02, 2020	40.58	40.72	40.42	40.66	1,585,292	+0.39(+0.96%)
Dec 31, 2019	40.26	40.40	40.09	40.27	622,252	+0.01(+0.02%)
Dec 30, 2019	40.65	40.65	40.23	40.26	1,181,603	-0.54(-1.32%)
Dec 27, 2019	40.71	40.83	40.59	40.80	1,267,316	+0.45(+1.11%)
Dec 26, 2019	40.52	40.52	40.31	40.35	1,206,471	-0.09(-0.22%)
Dec 24, 2019	40.43	40.45	40.22	40.44	564,539	+0.08(+0.20%)
Dec 23, 2019	40.39	40.46	40.22	40.36	1,798,684	-0.19(-0.47%)
Dec 20, 2019	40.34	40.75	40.26	40.55	5,313,953	+0.10(+0.24%)
Dec 19, 2019	40.10	40.57	40.10	40.46	3,474,279	+0.05(+0.12%)
Dec 18, 2019	40.11	40.46	40.09	40.41	4,566,331	+0.14(+0.36%)
Dec 17, 2019	40.39	40.44	40.07	40.26	4,827,083	-0.22(-0.55%)
Dec 16, 2019	40.39	40.54	40.28	40.49	3,455,292	+0.55(+1.37%)
Dec 13, 2019	39.71	40.02	39.70	39.94	3,952,900	+0.22(+0.57%)
Dec 12, 2019	39.38	39.78	39.32	39.72	5,816,946	+0.40(+1.02%)
Dec 11, 2019	38.80	39.36	38.79	39.32	2,939,199	+0.74(+1.91%)
Dec 10, 2019	38.36	38.84	38.02	38.58	12,925,369	+2.24(+6.16%)
Dec 09, 2019	36.77	36.78	36.29	36.34	2,566,387	-0.59(-1.59%)
Dec 06, 2019	37.15	37.17	36.88	36.93	1,481,963	-0.04(-0.11%)
Dec 05, 2019	37.38	37.38	36.97	36.97	2,840,988	-0.43(-1.14%)
Dec 04, 2019	37.34	37.46	37.14	37.39	4,810,182	+0.85(+2.33%)
Dec 03, 2019	36.25	36.64	36.24	36.54	2,505,289	-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.