Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	43.46	44.86	43.46	44.86	43,600	-0.67(-1.48%)
Feb 27, 2020	45.61	46.03	45.49	45.53	13,674	-1.15(-2.45%)
Feb 26, 2020	46.93	46.93	46.46	46.68	18,580	+0.83(+1.80%)
Feb 25, 2020	46.28	46.28	45.70	45.85	13,633	+0.05(+0.12%)
Feb 24, 2020	46.36	46.80	45.80	45.80	6,014	-1.49(-3.15%)
Feb 21, 2020	47.27	47.29	47.08	47.29	5,100	+0.49(+1.05%)
Feb 20, 2020	47.34	47.34	46.64	46.80	4,502	-0.32(-0.68%)
Feb 19, 2020	47.16	47.17	47.10	47.12	5,820	+0.04(+0.10%)
Feb 18, 2020	47.31	47.40	46.41	47.08	3,575	-0.24(-0.51%)
Feb 14, 2020	47.39	47.39	47.22	47.31	4,100	-0.07(-0.14%)
Feb 13, 2020	46.84	47.48	46.84	47.38	4,626	-0.40(-0.84%)
Feb 12, 2020	47.57	47.78	47.57	47.78	9,998	-0.44(-0.91%)
Feb 11, 2020	48.29	48.44	48.22	48.22	4,645	+0.13(+0.27%)
Feb 10, 2020	48.18	48.19	47.99	48.09	9,116	-0.60(-1.24%)
Feb 07, 2020	47.47	48.81	47.30	48.70	7,200	+0.34(+0.69%)
Feb 06, 2020	48.55	48.55	47.97	48.36	6,614	+0.29(+0.60%)
Feb 05, 2020	47.36	48.12	47.36	48.07	9,949	+0.85(+1.80%)
Feb 04, 2020	47.37	47.41	46.65	47.22	22,562	+0.70(+1.50%)
Feb 03, 2020	47.09	47.09	45.90	46.52	16,837	-0.12(-0.26%)
Jan 31, 2020	46.64	46.67	46.38	46.64	13,800	-0.27(-0.58%)
Jan 30, 2020	46.69	46.91	46.59	46.91	11,471	-0.47(-0.99%)
Jan 29, 2020	47.38	47.69	47.04	47.38	5,714	+0.30(+0.63%)
Jan 28, 2020	46.91	47.11	46.87	47.09	7,385	-0.45(-0.94%)
Jan 27, 2020	47.69	47.69	47.53	47.53	3,405	-0.33(-0.69%)
Jan 24, 2020	47.95	48.04	47.83	47.86	2,100	+0.34(+0.72%)
Jan 23, 2020	47.32	47.64	46.88	47.52	12,045	+0.53(+1.13%)
Jan 22, 2020	47.03	47.03	46.40	46.99	3,463	-0.05(-0.11%)
Jan 21, 2020	47.00	47.21	47.00	47.04	12,605	+0.29(+0.62%)
Jan 17, 2020	47.14	47.36	46.75	46.75	3,000	-0.01(-0.01%)
Jan 16, 2020	47.05	47.05	46.46	46.76	69,961	+0.18(+0.38%)
Jan 15, 2020	46.58	46.66	46.52	46.58	13,430	-0.19(-0.40%)
Jan 14, 2020	48.21	48.21	46.73	46.77	6,341	-0.29(-0.62%)
Jan 13, 2020	46.91	47.08	46.91	47.06	5,130	+0.15(+0.31%)
Jan 10, 2020	47.45	47.45	46.84	46.91	4,200	-0.58(-1.21%)
Jan 09, 2020	47.79	48.00	47.43	47.49	2,291	+0.62(+1.33%)
Jan 08, 2020	46.67	46.87	46.62	46.87	7,262	+0.18(+0.37%)
Jan 07, 2020	46.66	46.75	46.66	46.69	8,754	+0.10(+0.21%)
Jan 06, 2020	46.49	46.59	46.39	46.59	6,041	+0.29(+0.62%)
Jan 03, 2020	46.25	46.54	46.23	46.30	6,800	-0.27(-0.59%)
Jan 02, 2020	46.01	46.70	46.01	46.58	13,953	+0.37(+0.80%)
Dec 31, 2019	46.23	46.23	46.13	46.21	2,300	+0.06(+0.13%)
Dec 30, 2019	46.42	46.46	46.15	46.15	6,838	-0.17(-0.37%)
Dec 27, 2019	46.35	46.35	46.26	46.32	3,500	-0.01(-0.01%)
Dec 26, 2019	46.30	46.37	46.30	46.33	3,079	+0.42(+0.90%)
Dec 24, 2019	45.94	45.98	45.91	45.91	4,800	-0.37(-0.80%)
Dec 23, 2019	46.25	46.37	46.20	46.28	5,538	-0.06(-0.13%)
Dec 20, 2019	46.28	46.39	46.28	46.34	19,500	-0.05(-0.10%)
Dec 19, 2019	46.67	46.67	46.34	46.39	5,798	+0.01(+0.02%)
Dec 18, 2019	46.50	46.50	46.18	46.38	3,568	-0.16(-0.35%)
Dec 17, 2019	46.58	46.58	46.53	46.55	10,354	-0.17(-0.37%)
Dec 16, 2019	45.90	46.72	45.90	46.72	1,971	+0.32(+0.70%)
Dec 13, 2019	46.38	46.52	46.26	46.40	2,500	+0.11(+0.23%)
Dec 12, 2019	46.72	46.72	46.10	46.29	14,732	+0.57(+1.25%)
Dec 11, 2019	45.92	45.98	45.43	45.72	45,640	+0.39(+0.86%)
Dec 10, 2019	45.55	45.55	45.22	45.33	42,080	-0.07(-0.15%)
Dec 09, 2019	45.76	45.96	45.10	45.40	4,956	-0.11(-0.24%)
Dec 06, 2019	45.44	46.00	45.44	45.51	2,000	+0.00(+0.00%)
Dec 05, 2019	45.44	45.77	45.35	45.51	12,581	+0.55(+1.22%)
Dec 04, 2019	44.88	44.96	44.85	44.96	2,474	+0.74(+1.68%)
Dec 03, 2019	44.02	44.22	44.02	44.22	4,018	+0.16(+0.37%)

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.