Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.39	39.82	38.43	39.55	6,185,787	-0.84(-2.08%)
Feb 27, 2020	41.76	42.20	40.31	40.39	4,699,912	-1.78(-4.23%)
Feb 26, 2020	42.27	42.67	41.86	42.17	2,421,006	-0.02(-0.04%)
Feb 25, 2020	42.77	42.94	42.17	42.19	3,313,498	-0.53(-1.24%)
Feb 24, 2020	42.67	43.05	42.20	42.72	1,818,321	-0.66(-1.53%)
Feb 21, 2020	43.22	43.76	43.18	43.38	1,904,602	+0.05(+0.12%)
Feb 20, 2020	43.23	43.59	43.20	43.33	1,561,747	+0.10(+0.23%)
Feb 19, 2020	42.88	43.44	42.79	43.23	1,579,865	+0.46(+1.08%)
Feb 18, 2020	42.35	42.94	42.30	42.77	2,407,575	+0.20(+0.46%)
Feb 14, 2020	42.12	42.60	42.00	42.57	2,377,377	+0.56(+1.33%)
Feb 13, 2020	41.74	42.13	41.44	42.02	1,420,110	-0.07(-0.16%)
Feb 12, 2020	41.90	42.14	41.74	42.08	1,442,985	+0.26(+0.61%)
Feb 11, 2020	41.91	42.05	41.74	41.83	1,500,261	+0.08(+0.20%)
Feb 10, 2020	41.58	41.85	41.52	41.74	1,123,997	+0.14(+0.33%)
Feb 07, 2020	41.57	42.03	41.52	41.61	1,847,556	+0.02(+0.05%)
Feb 06, 2020	41.26	41.67	41.18	41.58	1,283,805	+0.30(+0.73%)
Feb 05, 2020	41.52	41.52	40.98	41.28	1,716,810	-0.06(-0.15%)
Feb 04, 2020	41.46	41.56	41.28	41.34	1,581,846	+0.23(+0.55%)
Feb 03, 2020	41.44	41.51	40.89	41.12	3,004,615	-0.30(-0.73%)
Jan 31, 2020	41.35	41.65	41.32	41.42	2,568,367	-0.27(-0.65%)
Jan 30, 2020	41.46	41.81	41.32	41.69	2,557,770	-0.13(-0.31%)
Jan 29, 2020	42.02	42.08	41.79	41.82	1,736,611	-0.11(-0.27%)
Jan 28, 2020	41.62	42.01	41.29	41.93	1,624,772	+0.48(+1.17%)
Jan 27, 2020	41.07	41.60	41.00	41.45	2,084,559	-0.11(-0.27%)
Jan 24, 2020	41.44	41.63	41.27	41.56	1,855,762	+0.14(+0.33%)
Jan 23, 2020	40.90	41.52	40.72	41.43	1,701,734	+0.48(+1.16%)
Jan 22, 2020	41.24	41.28	40.75	40.95	2,831,255	-0.26(-0.64%)
Jan 21, 2020	40.97	41.31	40.96	41.21	2,001,509	+0.21(+0.52%)
Jan 17, 2020	40.68	41.03	40.52	41.00	1,446,650	+0.38(+0.93%)
Jan 16, 2020	40.35	40.65	40.32	40.63	1,221,294	+0.28(+0.69%)
Jan 15, 2020	39.85	40.38	39.82	40.35	1,580,426	+0.48(+1.21%)
Jan 14, 2020	39.76	39.91	39.61	39.86	2,031,985	+0.04(+0.09%)
Jan 13, 2020	39.72	39.89	39.48	39.82	1,091,337	+0.23(+0.59%)
Jan 10, 2020	39.92	39.92	39.50	39.59	1,954,235	-0.36(-0.91%)
Jan 09, 2020	40.00	40.00	39.55	39.95	3,382,650	-0.05(-0.11%)
Jan 08, 2020	40.01	40.10	39.83	40.00	2,334,606	+0.10(+0.25%)
Jan 07, 2020	40.28	40.28	39.65	39.90	1,715,802	-0.35(-0.86%)
Jan 06, 2020	39.80	40.29	39.80	40.25	2,101,156	+0.27(+0.68%)
Jan 03, 2020	39.80	40.03	39.55	39.98	1,648,361	+0.16(+0.40%)
Jan 02, 2020	40.27	40.35	39.54	39.82	4,921,792	-0.46(-1.14%)
Dec 31, 2019	39.73	40.28	39.69	40.28	2,777,622	+0.48(+1.22%)
Dec 30, 2019	40.49	40.59	39.62	39.79	4,702,749	-0.41(-1.01%)
Dec 27, 2019	40.24	40.33	39.98	40.20	1,483,902	-0.04(-0.11%)
Dec 26, 2019	39.71	40.26	39.63	40.24	1,207,229	+0.62(+1.57%)
Dec 24, 2019	39.80	39.80	39.55	39.62	1,040,818	-0.16(-0.41%)
Dec 23, 2019	39.62	39.85	39.45	39.79	3,137,538	+0.16(+0.41%)
Dec 20, 2019	39.17	39.68	39.05	39.62	2,081,369	+0.33(+0.84%)
Dec 19, 2019	39.18	39.40	39.12	39.30	2,072,453	+0.02(+0.06%)
Dec 18, 2019	38.97	39.31	38.97	39.27	2,519,391	+0.37(+0.94%)
Dec 17, 2019	38.68	39.19	38.66	38.91	2,568,568	+0.29(+0.75%)
Dec 16, 2019	38.38	38.73	38.24	38.62	1,307,353	+0.55(+1.43%)
Dec 13, 2019	38.38	38.44	37.98	38.07	2,067,857	-0.34(-0.88%)
Dec 12, 2019	38.52	38.85	38.32	38.41	5,614,293	-0.22(-0.56%)
Dec 11, 2019	38.46	38.90	38.32	38.62	1,548,742	+0.16(+0.43%)
Dec 10, 2019	38.09	38.62	38.08	38.46	1,991,934	+0.29(+0.76%)
Dec 09, 2019	37.94	38.17	37.76	38.17	5,445,943	+0.23(+0.61%)
Dec 06, 2019	37.96	38.14	37.88	37.94	1,331,793	+0.01(+0.04%)
Dec 05, 2019	37.73	37.96	37.56	37.92	1,201,253	+0.31(+0.81%)
Dec 04, 2019	37.73	37.91	37.61	37.61	1,426,518	+0.13(+0.34%)
Dec 03, 2019	37.57	37.70	37.35	37.49	1,379,963	-0.24(-0.63%)

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.