Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.61	35.22	33.31	34.68	92,327,944	-0.10(-0.27%)
Feb 27, 2020	35.85	36.57	34.75	34.78	59,203,804	-1.84(-5.03%)
Feb 26, 2020	37.32	37.68	36.43	36.62	44,340,588	-0.50(-1.36%)
Feb 25, 2020	38.26	38.40	36.54	37.12	55,267,468	-1.09(-2.86%)
Feb 24, 2020	39.09	39.68	38.22	38.22	40,606,668	-1.99(-4.96%)
Feb 21, 2020	40.59	40.69	40.00	40.21	23,062,326	-0.48(-1.18%)
Feb 20, 2020	40.03	40.79	39.87	40.69	23,488,222	+0.49(+1.21%)
Feb 19, 2020	40.55	40.66	39.87	40.21	31,778,672	-0.26(-0.64%)
Feb 18, 2020	40.67	40.69	40.21	40.47	21,352,720	-0.33(-0.81%)
Feb 14, 2020	40.96	41.01	40.37	40.80	30,794,284	-0.24(-0.59%)
Feb 13, 2020	40.95	41.41	40.46	41.04	54,144,004	-2.33(-5.37%)
Feb 12, 2020	42.93	43.67	42.91	43.37	36,227,164	+0.69(+1.63%)
Feb 11, 2020	42.90	43.18	42.44	42.67	26,637,774	+0.23(+0.53%)
Feb 10, 2020	41.68	42.46	41.59	42.45	21,885,916	+0.78(+1.88%)
Feb 07, 2020	42.21	42.36	41.58	41.67	19,350,852	-0.63(-1.48%)
Feb 06, 2020	42.29	42.40	41.88	42.29	11,296,763	+0.21(+0.50%)
Feb 05, 2020	41.98	42.21	41.82	42.08	19,618,090	+0.72(+1.74%)
Feb 04, 2020	41.01	41.44	40.92	41.36	16,047,323	+0.95(+2.34%)
Feb 03, 2020	40.30	40.68	40.14	40.41	17,701,298	+0.49(+1.22%)
Jan 31, 2020	40.81	40.82	39.82	39.93	23,106,650	-1.10(-2.69%)
Jan 30, 2020	40.42	41.06	40.18	41.03	17,056,346	+0.17(+0.40%)
Jan 29, 2020	41.67	41.67	40.76	40.87	16,432,939	-0.63(-1.51%)
Jan 28, 2020	41.27	41.67	41.26	41.49	16,151,953	+0.26(+0.63%)
Jan 27, 2020	41.60	41.75	41.06	41.23	23,790,558	-1.20(-2.83%)
Jan 24, 2020	42.75	42.98	42.16	42.43	16,195,345	-0.13(-0.31%)
Jan 23, 2020	42.56	42.71	42.05	42.56	19,301,006	-0.05(-0.12%)
Jan 22, 2020	42.80	43.02	42.59	42.61	17,480,528	+0.23(+0.53%)
Jan 21, 2020	42.53	42.73	42.27	42.39	25,065,414	-0.19(-0.45%)
Jan 17, 2020	42.83	43.03	42.45	42.58	31,288,080	-0.03(-0.06%)
Jan 16, 2020	42.02	42.63	41.89	42.60	23,131,726	+0.90(+2.17%)
Jan 15, 2020	41.62	42.04	41.48	41.70	18,748,328	+0.19(+0.46%)
Jan 14, 2020	41.66	41.68	41.36	41.51	20,664,462	-0.16(-0.38%)
Jan 13, 2020	41.09	41.67	41.08	41.67	20,996,832	+0.73(+1.78%)
Jan 10, 2020	41.24	41.31	40.88	40.94	15,547,964	-0.17(-0.40%)
Jan 09, 2020	41.51	41.59	40.88	41.10	20,959,340	-0.17(-0.42%)
Jan 08, 2020	40.80	41.50	40.66	41.27	28,985,316	+0.03(+0.06%)
Jan 07, 2020	41.45	41.45	40.91	41.25	19,000,824	-0.27(-0.65%)
Jan 06, 2020	40.94	41.54	40.83	41.52	25,540,078	+0.15(+0.36%)
Jan 03, 2020	41.61	41.81	41.24	41.37	17,946,254	-0.69(-1.63%)
Jan 02, 2020	41.74	42.06	41.59	42.06	19,236,154	+0.70(+1.70%)
Dec 31, 2019	40.99	41.37	40.88	41.35	17,274,464	+0.32(+0.78%)
Dec 30, 2019	41.17	41.28	40.78	41.03	14,066,387	-0.16(-0.38%)
Dec 27, 2019	41.38	41.43	41.11	41.19	12,825,808	-0.07(-0.17%)
Dec 26, 2019	41.20	41.39	41.09	41.26	12,863,801	+0.06(+0.15%)
Dec 24, 2019	41.53	41.60	41.09	41.20	8,170,249	-0.28(-0.67%)
Dec 23, 2019	41.00	41.65	40.89	41.47	23,489,514	+0.56(+1.37%)
Dec 20, 2019	41.60	41.71	40.89	40.91	60,985,132	-0.37(-0.90%)
Dec 19, 2019	40.65	41.38	40.62	41.28	35,680,000	+1.07(+2.66%)
Dec 18, 2019	40.11	40.32	39.88	40.21	25,423,610	+0.17(+0.43%)
Dec 17, 2019	39.85	40.11	39.60	40.04	26,106,488	+0.40(+1.00%)
Dec 16, 2019	39.49	40.17	39.49	39.65	25,366,290	+0.59(+1.50%)
Dec 13, 2019	39.59	39.71	38.97	39.06	25,284,780	-0.32(-0.81%)
Dec 12, 2019	38.40	39.46	38.29	39.38	31,385,276	+1.18(+3.09%)
Dec 11, 2019	38.25	38.33	38.07	38.20	19,067,180	+0.17(+0.45%)
Dec 10, 2019	37.81	38.09	37.77	38.02	25,355,430	+0.17(+0.46%)
Dec 09, 2019	37.84	38.26	37.72	37.85	20,305,854	+0.05(+0.14%)
Dec 06, 2019	37.84	37.99	37.64	37.80	19,187,392	+0.28(+0.74%)
Dec 05, 2019	37.98	38.02	37.42	37.52	26,249,062	-0.32(-0.84%)
Dec 04, 2019	38.39	38.41	37.82	37.84	19,951,298	-0.34(-0.88%)
Dec 03, 2019	38.28	38.36	37.71	38.18	23,578,276	-0.36(-0.94%)

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.