Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.50	33.13	31.36	33.08	3,005,400	+0.53(+1.63%)
Feb 27, 2020	32.43	33.75	31.75	32.55	2,900,604	-0.88(-2.63%)
Feb 26, 2020	32.94	34.13	32.91	33.43	1,762,555	+0.62(+1.89%)
Feb 25, 2020	34.20	34.20	32.80	32.81	2,209,615	-1.33(-3.90%)
Feb 24, 2020	35.17	35.47	33.54	34.14	3,242,343	-2.76(-7.48%)
Feb 21, 2020	37.86	38.01	36.73	36.90	1,980,800	-1.28(-3.35%)
Feb 20, 2020	38.00	38.45	37.79	38.18	1,479,431	+0.07(+0.18%)
Feb 19, 2020	37.78	38.30	37.59	38.11	1,855,906	+0.44(+1.17%)
Feb 18, 2020	37.70	38.15	37.33	37.67	1,298,086	-0.16(-0.42%)
Feb 14, 2020	38.83	39.00	37.63	37.83	1,677,500	-0.93(-2.40%)
Feb 13, 2020	39.00	39.20	38.48	38.76	2,125,898	-0.50(-1.27%)
Feb 12, 2020	38.53	39.37	38.43	39.26	2,425,562	+0.93(+2.43%)
Feb 11, 2020	37.94	39.05	37.60	38.33	2,175,289	+0.33(+0.87%)
Feb 10, 2020	39.00	39.58	37.79	38.00	3,638,181	-1.51(-3.82%)
Feb 07, 2020	43.35	44.50	39.47	39.51	8,826,500	+1.54(+4.06%)
Feb 06, 2020	38.40	38.66	37.67	37.97	3,071,157	-0.15(-0.39%)
Feb 05, 2020	38.70	38.75	37.62	38.12	1,495,466	-0.05(-0.13%)
Feb 04, 2020	38.53	39.36	38.06	38.17	1,804,956	+0.26(+0.69%)
Feb 03, 2020	37.90	38.39	37.87	37.91	1,578,858	+0.52(+1.39%)
Jan 31, 2020	38.67	38.79	37.37	37.39	1,965,900	-1.29(-3.34%)
Jan 30, 2020	38.30	39.00	38.26	38.68	1,111,792	+0.11(+0.29%)
Jan 29, 2020	38.64	39.26	38.53	38.57	2,026,137	+0.18(+0.47%)
Jan 28, 2020	38.33	38.69	37.58	38.39	2,037,785	+0.29(+0.76%)
Jan 27, 2020	38.50	38.92	37.69	38.10	1,915,303	-1.39(-3.52%)
Jan 24, 2020	40.84	41.13	39.26	39.49	2,006,300	-1.10(-2.71%)
Jan 23, 2020	40.98	40.98	39.78	40.59	2,397,868	-0.67(-1.62%)
Jan 22, 2020	41.45	41.77	41.24	41.26	1,152,047	+0.05(+0.12%)
Jan 21, 2020	41.60	41.69	40.66	41.21	2,574,423	-0.69(-1.65%)
Jan 17, 2020	43.01	43.10	41.61	41.90	2,133,900	-1.08(-2.51%)
Jan 16, 2020	42.60	43.24	42.46	42.98	1,401,575	+0.59(+1.39%)
Jan 15, 2020	42.29	42.60	42.19	42.39	1,268,565	-0.04(-0.09%)
Jan 14, 2020	42.35	42.74	42.10	42.43	1,772,977	+0.16(+0.38%)
Jan 13, 2020	42.54	42.67	41.83	42.27	1,524,115	-0.30(-0.70%)
Jan 10, 2020	42.96	43.00	42.37	42.57	1,179,000	-0.26(-0.61%)
Jan 09, 2020	42.92	43.28	42.74	42.83	1,312,868	+0.11(+0.26%)
Jan 08, 2020	43.25	43.43	42.69	42.72	1,101,356	-0.60(-1.39%)
Jan 07, 2020	43.65	44.29	43.16	43.32	1,439,714	-0.56(-1.28%)
Jan 06, 2020	42.68	43.92	42.55	43.88	1,560,714	+0.84(+1.95%)
Jan 03, 2020	42.00	43.16	41.82	43.04	1,146,500	+0.44(+1.03%)
Jan 02, 2020	43.41	43.41	42.19	42.60	1,530,586	-0.59(-1.37%)
Dec 31, 2019	43.48	43.70	43.12	43.19	984,100	-0.30(-0.69%)
Dec 30, 2019	43.67	43.86	43.03	43.49	861,588	-0.20(-0.46%)
Dec 27, 2019	43.58	43.97	43.12	43.69	1,029,200	+0.30(+0.69%)
Dec 26, 2019	43.39	43.76	43.13	43.39	931,621	+0.16(+0.37%)
Dec 24, 2019	43.83	43.93	43.22	43.23	630,100	-0.73(-1.66%)
Dec 23, 2019	44.39	44.49	43.82	43.96	899,496	-0.25(-0.57%)
Dec 20, 2019	43.09	44.31	43.08	44.21	3,630,100	+1.18(+2.74%)
Dec 19, 2019	42.92	43.07	42.44	43.03	1,019,254	-0.05(-0.12%)
Dec 18, 2019	42.00	43.17	41.94	43.08	2,088,164	+1.68(+4.06%)
Dec 17, 2019	41.78	41.97	41.38	41.40	858,116	-0.25(-0.60%)
Dec 16, 2019	41.65	41.95	41.21	41.65	1,163,988	+0.04(+0.10%)
Dec 13, 2019	42.18	42.22	41.56	41.61	1,837,200	-0.03(-0.07%)
Dec 12, 2019	40.75	41.70	40.32	41.64	1,618,294	+0.89(+2.18%)
Dec 11, 2019	40.24	40.90	40.07	40.75	1,373,736	+0.30(+0.74%)
Dec 10, 2019	40.53	41.21	40.22	40.45	3,087,997	-0.10(-0.25%)
Dec 09, 2019	39.80	40.56	39.62	40.55	1,891,074	+0.81(+2.04%)
Dec 06, 2019	40.76	41.00	39.62	39.74	1,570,200	-0.70(-1.73%)
Dec 05, 2019	40.48	40.66	40.07	40.44	1,583,669	+0.18(+0.45%)
Dec 04, 2019	39.64	40.31	39.64	40.26	1,387,791	+1.28(+3.28%)
Dec 03, 2019	39.00	39.20	38.54	38.98	1,245,046	-0.69(-1.74%)

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.