Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.19	41.68	40.34	40.90	1,204,774	-1.21(-2.87%)
Feb 27, 2020	43.14	43.72	42.11	42.11	768,668	-1.63(-3.72%)
Feb 26, 2020	44.19	44.60	43.70	43.74	1,313,008	-0.27(-0.62%)
Feb 25, 2020	45.41	45.48	43.90	44.01	424,558	-1.32(-2.91%)
Feb 24, 2020	45.68	45.68	45.13	45.33	429,913	-0.84(-1.82%)
Feb 21, 2020	46.22	46.31	45.92	46.17	198,932	-0.12(-0.25%)
Feb 20, 2020	46.01	46.35	45.89	46.29	397,545	+0.23(+0.51%)
Feb 19, 2020	46.33	46.42	46.05	46.05	214,115	-0.17(-0.37%)
Feb 18, 2020	46.36	46.45	46.05	46.22	267,425	-0.23(-0.51%)
Feb 14, 2020	46.51	46.60	46.33	46.46	213,102	-0.01(-0.02%)
Feb 13, 2020	45.99	46.54	45.99	46.47	207,811	+0.37(+0.80%)
Feb 12, 2020	46.20	46.20	45.96	46.10	264,878	+0.13(+0.28%)
Feb 11, 2020	45.94	46.26	45.90	45.97	237,988	+0.19(+0.41%)
Feb 10, 2020	45.64	45.80	45.61	45.78	223,783	+0.06(+0.14%)
Feb 07, 2020	45.94	46.02	45.61	45.72	391,886	-0.36(-0.78%)
Feb 06, 2020	46.25	46.35	46.05	46.08	236,390	-0.03(-0.06%)
Feb 05, 2020	45.84	46.19	45.69	46.11	314,216	+0.54(+1.19%)
Feb 04, 2020	45.62	45.74	45.52	45.56	196,868	+0.30(+0.66%)
Feb 03, 2020	45.00	45.35	45.00	45.27	229,690	+0.46(+1.03%)
Jan 31, 2020	45.36	45.38	44.74	44.80	365,871	-0.74(-1.63%)
Jan 30, 2020	45.21	45.55	45.12	45.55	224,290	+0.14(+0.32%)
Jan 29, 2020	45.74	45.74	45.37	45.40	178,110	-0.24(-0.53%)
Jan 28, 2020	45.73	45.84	45.63	45.64	197,574	+0.06(+0.14%)
Jan 27, 2020	45.44	45.78	45.39	45.58	478,112	-0.28(-0.61%)
Jan 24, 2020	46.42	46.42	45.64	45.86	246,534	-0.51(-1.09%)
Jan 23, 2020	46.20	46.43	46.01	46.37	260,432	+0.08(+0.18%)
Jan 22, 2020	46.35	46.45	46.19	46.29	187,508	+0.01(+0.02%)
Jan 21, 2020	46.37	46.40	46.19	46.28	209,484	-0.20(-0.43%)
Jan 17, 2020	46.54	46.58	46.39	46.48	312,291	+0.03(+0.06%)
Jan 16, 2020	46.19	46.52	46.19	46.45	195,421	+0.48(+1.04%)
Jan 15, 2020	45.79	46.09	45.79	45.97	241,377	+0.14(+0.32%)
Jan 14, 2020	45.80	45.94	45.64	45.83	235,252	-0.08(-0.18%)
Jan 13, 2020	45.51	45.91	45.44	45.91	213,422	+0.45(+0.99%)
Jan 10, 2020	45.55	45.59	45.26	45.46	251,294	-0.08(-0.18%)
Jan 09, 2020	45.66	45.76	45.48	45.54	414,549	+0.02(+0.04%)
Jan 08, 2020	45.43	45.65	45.37	45.52	198,740	+0.14(+0.32%)
Jan 07, 2020	45.67	45.79	45.34	45.37	278,689	-0.39(-0.85%)
Jan 06, 2020	45.75	45.89	45.48	45.76	382,090	-0.18(-0.39%)
Jan 03, 2020	45.52	45.95	45.48	45.94	298,564	+0.16(+0.36%)
Jan 02, 2020	46.18	46.18	45.51	45.78	493,340	-0.18(-0.39%)
Dec 31, 2019	45.86	46.08	45.81	45.96	177,788	+0.06(+0.14%)
Dec 30, 2019	45.93	45.95	45.71	45.90	185,792	+0.04(+0.08%)
Dec 27, 2019	45.98	45.98	45.75	45.86	527,164	+0.02(+0.04%)
Dec 26, 2019	45.88	45.91	45.76	45.84	95,293	+0.00(+0.00%)
Dec 24, 2019	45.87	45.87	45.73	45.84	83,580	+0.05(+0.12%)
Dec 23, 2019	46.24	46.24	45.76	45.79	242,012	-0.30(-0.65%)
Dec 20, 2019	46.18	46.22	46.05	46.09	156,542	+0.10(+0.21%)
Dec 19, 2019	45.96	46.02	45.89	45.99	161,055	+0.08(+0.18%)
Dec 18, 2019	45.92	46.00	45.76	45.91	131,954	+0.11(+0.23%)
Dec 17, 2019	45.67	45.84	45.63	45.80	215,956	+0.23(+0.51%)
Dec 16, 2019	45.53	45.71	45.25	45.57	269,329	+0.32(+0.71%)
Dec 13, 2019	45.39	45.46	45.03	45.25	453,091	-0.19(-0.41%)
Dec 12, 2019	45.29	45.76	45.20	45.44	206,377	+0.19(+0.42%)
Dec 11, 2019	45.46	45.64	45.19	45.25	335,930	-0.13(-0.30%)
Dec 10, 2019	45.47	45.49	45.30	45.38	190,891	-0.06(-0.14%)
Dec 09, 2019	45.43	45.52	45.37	45.45	357,507	+0.00(+0.00%)
Dec 06, 2019	45.42	45.71	45.42	45.45	225,931	+0.37(+0.81%)
Dec 05, 2019	45.06	45.16	44.96	45.08	532,672	+0.10(+0.22%)
Dec 04, 2019	44.90	45.21	44.86	44.98	200,551	+0.21(+0.46%)
Dec 03, 2019	44.75	44.77	44.53	44.77	293,974	-0.11(-0.24%)

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.