Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	34.07	35.36	33.96	34.69	4,893,126	-0.56(-1.58%)
Feb 27, 2020	35.56	36.67	34.94	35.25	2,843,551	-1.06(-2.93%)
Feb 26, 2020	37.16	37.28	36.17	36.31	2,757,037	-0.49(-1.33%)
Feb 25, 2020	38.13	38.67	36.68	36.80	3,213,489	-1.20(-3.15%)
Feb 24, 2020	38.39	38.71	37.59	38.00	2,682,856	-1.45(-3.68%)
Feb 21, 2020	39.77	39.98	39.09	39.45	2,314,372	-0.71(-1.77%)
Feb 20, 2020	39.63	40.31	39.62	40.17	2,272,919	+0.38(+0.96%)
Feb 19, 2020	39.31	39.83	39.16	39.78	1,868,621	+0.63(+1.60%)
Feb 18, 2020	39.97	40.13	39.07	39.16	2,841,681	-1.02(-2.53%)
Feb 14, 2020	40.12	40.38	40.07	40.17	1,321,445	-0.16(-0.39%)
Feb 13, 2020	39.72	40.37	39.71	40.33	1,489,287	+0.29(+0.72%)
Feb 12, 2020	40.05	40.43	39.84	40.04	1,652,316	+0.15(+0.37%)
Feb 11, 2020	39.50	40.35	39.43	39.90	2,762,047	+0.54(+1.38%)
Feb 10, 2020	39.40	39.68	39.04	39.35	2,797,501	-0.50(-1.25%)
Feb 07, 2020	40.38	40.38	39.61	39.85	3,029,709	-0.67(-1.66%)
Feb 06, 2020	41.56	41.73	40.47	40.53	2,487,314	-0.86(-2.08%)
Feb 05, 2020	40.72	41.51	40.66	41.39	2,698,296	+1.15(+2.85%)
Feb 04, 2020	40.30	40.77	40.16	40.24	2,659,139	+0.50(+1.25%)
Feb 03, 2020	39.53	39.94	39.33	39.75	3,065,468	+0.53(+1.35%)
Jan 31, 2020	39.90	39.95	39.14	39.22	2,181,627	-1.09(-2.72%)
Jan 30, 2020	39.77	40.35	39.40	40.31	1,528,992	+0.34(+0.84%)
Jan 29, 2020	40.66	40.89	39.94	39.97	1,950,708	-0.62(-1.53%)
Jan 28, 2020	40.52	40.87	40.24	40.59	2,360,146	+0.54(+1.36%)
Jan 27, 2020	39.47	40.25	39.32	40.05	3,582,279	-0.15(-0.36%)
Jan 24, 2020	41.28	41.28	39.86	40.20	3,005,929	-1.00(-2.43%)
Jan 23, 2020	41.15	41.37	40.73	41.20	3,754,173	-0.04(-0.10%)
Jan 22, 2020	41.09	41.86	40.68	41.24	5,758,281	-1.78(-4.13%)
Jan 21, 2020	43.60	43.60	42.97	43.02	3,704,593	-0.72(-1.66%)
Jan 17, 2020	43.90	44.15	43.53	43.74	2,128,615	+0.00(+0.00%)
Jan 16, 2020	43.72	44.17	43.53	43.74	2,088,081	+0.32(+0.73%)
Jan 15, 2020	43.84	43.84	43.21	43.42	2,339,949	-0.91(-2.04%)
Jan 14, 2020	43.96	44.52	43.76	44.33	1,453,134	+0.34(+0.78%)
Jan 13, 2020	43.87	44.01	43.50	43.98	2,847,444	+0.30(+0.69%)
Jan 10, 2020	44.44	44.44	43.63	43.68	2,000,666	-0.80(-1.80%)
Jan 09, 2020	44.47	44.53	44.15	44.48	1,605,732	+0.29(+0.66%)
Jan 08, 2020	43.88	44.39	43.73	44.19	2,779,325	+0.43(+0.98%)
Jan 07, 2020	43.78	44.07	43.63	43.76	1,683,103	-0.27(-0.61%)
Jan 06, 2020	44.03	44.55	43.80	44.03	1,412,307	-0.54(-1.22%)
Jan 03, 2020	44.32	44.73	44.10	44.57	1,410,338	-0.64(-1.41%)
Jan 02, 2020	45.14	45.24	44.65	45.21	1,773,331	+0.45(+1.00%)
Dec 31, 2019	44.49	44.86	44.49	44.76	1,446,414	+0.13(+0.29%)
Dec 30, 2019	44.66	44.89	44.22	44.63	1,753,461	+0.23(+0.52%)
Dec 27, 2019	44.71	44.71	44.28	44.40	1,069,063	-0.14(-0.31%)
Dec 26, 2019	44.38	44.58	43.54	44.53	680,225	+0.11(+0.25%)
Dec 24, 2019	44.44	44.47	44.22	44.42	362,618	+0.16(+0.37%)
Dec 23, 2019	44.55	44.60	44.15	44.26	1,088,034	-0.25(-0.56%)
Dec 20, 2019	44.63	44.80	44.22	44.51	6,679,792	+0.12(+0.27%)
Dec 19, 2019	44.26	44.48	44.16	44.39	1,761,215	+0.12(+0.27%)
Dec 18, 2019	44.48	44.59	44.02	44.27	1,785,360	-0.14(-0.31%)
Dec 17, 2019	43.98	44.56	43.89	44.40	2,428,905	+0.28(+0.63%)
Dec 16, 2019	44.47	44.81	44.09	44.13	5,341,116	+0.03(+0.08%)
Dec 13, 2019	44.59	44.83	43.87	44.09	1,442,238	-0.57(-1.27%)
Dec 12, 2019	43.07	44.71	43.02	44.66	2,880,502	+1.70(+3.96%)
Dec 11, 2019	43.15	43.32	42.77	42.96	1,341,970	-0.06(-0.15%)
Dec 10, 2019	42.82	43.18	42.56	43.03	1,697,622	+0.22(+0.50%)
Dec 09, 2019	42.86	42.97	42.70	42.81	1,358,141	-0.04(-0.10%)
Dec 06, 2019	43.13	43.50	42.84	42.85	2,093,815	+0.35(+0.83%)
Dec 05, 2019	42.62	42.73	42.28	42.50	1,475,123	+0.16(+0.39%)
Dec 04, 2019	42.06	42.57	41.93	42.34	1,310,883	+0.47(+1.11%)
Dec 03, 2019	42.03	42.24	41.40	41.87	1,659,755	-0.80(-1.88%)

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.