Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.90	42.04	40.57	42.04	5,833,833	+0.04(+0.09%)
Feb 27, 2020	41.28	43.17	40.67	42.00	4,854,528	+0.23(+0.55%)
Feb 26, 2020	42.15	42.67	41.55	41.77	4,308,297	-0.29(-0.68%)
Feb 25, 2020	42.74	43.48	41.73	42.06	4,322,568	-0.29(-0.68%)
Feb 24, 2020	42.08	42.85	41.70	42.34	3,995,735	-1.69(-3.84%)
Feb 21, 2020	44.00	44.31	43.67	44.03	2,854,832	-0.17(-0.39%)
Feb 20, 2020	44.22	44.89	43.87	44.21	3,632,487	+0.01(+0.02%)
Feb 19, 2020	43.23	44.40	43.11	44.20	3,378,989	+1.19(+2.77%)
Feb 18, 2020	43.01	43.25	42.66	43.01	4,564,581	-0.05(-0.11%)
Feb 14, 2020	43.32	43.40	42.57	43.06	2,070,863	-0.15(-0.36%)
Feb 13, 2020	43.09	43.46	42.62	43.21	3,089,957	-0.39(-0.90%)
Feb 12, 2020	42.48	43.66	42.38	43.60	3,659,996	+1.55(+3.68%)
Feb 11, 2020	41.15	42.46	41.14	42.06	5,894,992	+1.34(+3.30%)
Feb 10, 2020	40.51	40.94	39.94	40.71	4,351,320	-0.29(-0.70%)
Feb 07, 2020	41.32	41.43	40.80	41.00	4,739,234	-0.98(-2.33%)
Feb 06, 2020	41.86	43.13	41.77	41.98	4,152,719	-0.70(-1.64%)
Feb 05, 2020	43.08	43.09	42.32	42.68	2,759,689	+0.14(+0.34%)
Feb 04, 2020	42.28	43.12	42.16	42.54	3,630,921	+1.14(+2.76%)
Feb 03, 2020	41.34	41.76	41.17	41.39	3,741,985	+0.05(+0.12%)
Jan 31, 2020	42.14	42.14	40.71	41.35	3,389,006	-0.89(-2.11%)
Jan 30, 2020	42.18	42.53	41.62	42.24	4,113,155	-0.97(-2.24%)
Jan 29, 2020	43.14	44.01	42.76	43.21	4,598,687	-0.04(-0.09%)
Jan 28, 2020	41.34	43.54	41.29	43.25	7,711,146	+3.00(+7.47%)
Jan 27, 2020	39.38	40.93	38.99	40.24	7,616,265	-2.24(-5.27%)
Jan 24, 2020	42.98	43.30	41.87	42.48	3,346,089	-0.41(-0.96%)
Jan 23, 2020	43.25	43.39	42.07	42.89	5,670,184	-2.22(-4.92%)
Jan 22, 2020	45.12	45.89	44.79	45.11	4,433,267	+0.95(+2.15%)
Jan 21, 2020	45.59	45.60	44.13	44.16	4,405,489	-3.70(-7.72%)
Jan 17, 2020	48.00	48.58	47.78	47.86	1,975,861	+0.21(+0.44%)
Jan 16, 2020	46.93	47.74	46.81	47.64	2,189,431	+0.94(+2.01%)
Jan 15, 2020	46.62	47.04	46.31	46.70	1,644,329	+0.18(+0.39%)
Jan 14, 2020	46.80	47.14	46.31	46.52	2,125,889	+0.32(+0.69%)
Jan 13, 2020	46.94	47.09	46.20	46.20	1,652,803	-0.64(-1.37%)
Jan 10, 2020	48.32	48.71	46.73	46.85	2,610,037	+0.29(+0.62%)
Jan 09, 2020	47.23	47.40	46.54	46.56	1,323,871	-0.04(-0.08%)
Jan 08, 2020	46.19	46.84	45.91	46.60	1,143,338	+0.59(+1.27%)
Jan 07, 2020	46.46	46.46	45.68	46.01	1,202,292	+0.06(+0.13%)
Jan 06, 2020	46.11	46.18	45.31	45.95	1,346,285	-0.53(-1.14%)
Jan 03, 2020	46.46	46.69	46.08	46.48	1,493,875	-0.68(-1.45%)
Jan 02, 2020	46.42	47.18	46.42	47.16	2,050,165	+1.08(+2.33%)
Dec 31, 2019	46.14	46.40	45.90	46.09	992,826	-0.12(-0.25%)
Dec 30, 2019	46.78	46.78	46.13	46.20	1,864,587	-0.51(-1.09%)
Dec 27, 2019	46.66	46.84	46.52	46.71	1,248,663	+0.11(+0.23%)
Dec 26, 2019	46.69	46.72	46.36	46.61	482,169	+0.16(+0.35%)
Dec 24, 2019	46.31	46.71	46.09	46.44	363,546	+0.06(+0.12%)
Dec 23, 2019	46.74	46.82	46.22	46.39	1,221,923	-0.33(-0.70%)
Dec 20, 2019	46.42	47.04	46.18	46.71	2,607,329	+0.67(+1.46%)
Dec 19, 2019	45.80	46.07	45.53	46.04	1,630,444	+0.42(+0.93%)
Dec 18, 2019	45.65	45.82	45.24	45.62	2,274,365	-0.22(-0.48%)
Dec 17, 2019	45.98	46.15	45.61	45.84	2,712,168	-0.18(-0.40%)
Dec 16, 2019	45.60	46.34	45.52	46.02	2,030,904	+0.63(+1.40%)
Dec 13, 2019	44.91	45.52	44.69	45.39	1,785,233	+0.77(+1.72%)
Dec 12, 2019	43.92	44.80	43.63	44.62	2,124,688	+0.49(+1.11%)
Dec 11, 2019	43.54	44.16	43.45	44.13	1,591,135	+0.78(+1.79%)
Dec 10, 2019	43.44	43.67	43.19	43.35	2,985,975	-0.12(-0.27%)
Dec 09, 2019	42.92	43.56	42.71	43.47	2,437,374	+0.47(+1.09%)
Dec 06, 2019	43.20	43.25	42.76	43.00	1,670,232	+0.06(+0.13%)
Dec 05, 2019	42.59	43.05	42.32	42.94	2,243,160	+0.51(+1.20%)
Dec 04, 2019	42.33	42.83	42.33	42.43	1,464,189	+0.11(+0.25%)
Dec 03, 2019	42.25	42.49	42.05	42.33	2,155,475	-0.34(-0.79%)

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.