Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.42	42.95	40.68	42.13	1,586,186	-0.39(-0.92%)
Feb 27, 2020	43.46	43.89	41.78	42.52	529,958	-1.64(-3.72%)
Feb 26, 2020	44.78	45.85	44.10	44.16	578,317	-0.17(-0.38%)
Feb 25, 2020	45.39	46.06	44.31	44.33	944,397	-0.68(-1.51%)
Feb 24, 2020	45.61	46.64	44.92	45.01	580,380	-2.74(-5.73%)
Feb 21, 2020	48.59	48.59	47.46	47.75	363,572	-1.12(-2.29%)
Feb 20, 2020	49.02	49.44	47.82	48.87	345,240	-0.28(-0.58%)
Feb 19, 2020	49.67	50.02	49.01	49.16	395,523	-0.11(-0.22%)
Feb 18, 2020	50.47	50.85	49.21	49.26	692,184	-1.56(-3.06%)
Feb 14, 2020	52.35	52.44	50.67	50.82	643,911	-1.61(-3.07%)
Feb 13, 2020	52.42	52.77	51.88	52.43	321,086	-0.40(-0.75%)
Feb 12, 2020	52.25	52.90	50.24	52.82	568,878	+1.02(+1.98%)
Feb 11, 2020	52.87	53.88	51.67	51.80	538,792	-0.68(-1.29%)
Feb 10, 2020	49.66	52.56	49.55	52.48	1,057,210	+2.54(+5.09%)
Feb 07, 2020	50.08	51.13	49.52	49.94	773,315	-1.01(-1.98%)
Feb 06, 2020	50.40	51.56	50.18	50.95	737,078	+0.57(+1.12%)
Feb 05, 2020	49.65	50.47	48.54	50.38	443,042	+1.61(+3.30%)
Feb 04, 2020	49.45	49.73	48.46	48.77	440,427	+0.29(+0.60%)
Feb 03, 2020	47.12	48.75	46.84	48.48	794,423	+1.31(+2.77%)
Jan 31, 2020	49.36	49.74	46.83	47.17	1,324,471	-0.04(-0.09%)
Jan 30, 2020	46.83	47.65	46.29	47.22	366,346	-0.08(-0.16%)
Jan 29, 2020	48.48	48.63	47.24	47.29	328,794	-1.27(-2.61%)
Jan 28, 2020	48.20	48.71	47.70	48.56	303,197	+0.57(+1.19%)
Jan 27, 2020	48.22	48.37	47.58	47.99	294,810	-1.68(-3.37%)
Jan 24, 2020	50.83	50.83	49.31	49.67	266,674	-0.73(-1.46%)
Jan 23, 2020	49.63	50.46	49.26	50.40	433,768	+0.79(+1.60%)
Jan 22, 2020	50.21	50.48	49.41	49.61	351,207	-0.22(-0.45%)
Jan 21, 2020	50.63	50.90	49.34	49.83	489,863	-1.07(-2.10%)
Jan 17, 2020	50.90	51.10	50.33	50.90	299,388	+0.42(+0.82%)
Jan 16, 2020	49.50	50.68	49.50	50.48	333,509	+1.40(+2.85%)
Jan 15, 2020	50.10	50.21	48.86	49.08	335,960	-0.82(-1.64%)
Jan 14, 2020	50.91	50.91	49.74	49.90	441,483	-1.11(-2.17%)
Jan 13, 2020	50.24	51.54	50.04	51.00	531,065	+0.91(+1.81%)
Jan 10, 2020	49.28	50.10	49.17	50.10	654,471	+0.85(+1.72%)
Jan 09, 2020	48.88	49.39	48.67	49.25	190,941	+0.78(+1.61%)
Jan 08, 2020	48.09	48.69	47.89	48.47	171,268	+0.36(+0.75%)
Jan 07, 2020	48.00	48.64	47.92	48.11	153,721	+0.21(+0.43%)
Jan 06, 2020	47.50	48.00	47.38	47.90	482,455	-0.18(-0.38%)
Jan 03, 2020	47.58	48.52	47.55	48.08	298,973	-0.17(-0.36%)
Jan 02, 2020	47.94	48.30	47.69	48.26	288,219	+0.48(+1.01%)
Dec 31, 2019	47.66	48.15	47.52	47.77	279,097	+0.00(+0.01%)
Dec 30, 2019	47.81	48.11	47.31	47.77	343,217	-0.04(-0.08%)
Dec 27, 2019	47.85	47.94	47.06	47.81	322,991	+0.01(+0.03%)
Dec 26, 2019	47.19	48.05	46.79	47.79	205,058	+0.54(+1.13%)
Dec 24, 2019	47.49	47.49	46.79	47.26	85,716	-0.30(-0.63%)
Dec 23, 2019	47.10	47.60	46.31	47.55	519,077	+0.65(+1.38%)
Dec 20, 2019	45.72	47.06	45.66	46.91	1,301,903	+1.37(+3.00%)
Dec 19, 2019	45.38	45.67	44.99	45.54	208,600	+0.20(+0.44%)
Dec 18, 2019	45.65	45.71	44.86	45.34	207,016	-0.10(-0.22%)
Dec 17, 2019	45.66	45.88	45.32	45.44	210,097	-0.06(-0.13%)
Dec 16, 2019	45.68	46.12	45.31	45.50	246,365	+0.35(+0.78%)
Dec 13, 2019	45.05	45.84	44.89	45.15	242,243	-0.02(-0.04%)
Dec 12, 2019	44.25	45.24	43.90	45.17	251,668	+0.87(+1.96%)
Dec 11, 2019	43.79	44.59	43.79	44.30	163,928	+0.57(+1.30%)
Dec 10, 2019	43.68	44.21	43.50	43.73	201,799	+0.08(+0.18%)
Dec 09, 2019	44.32	44.42	43.63	43.65	183,755	-0.71(-1.60%)
Dec 06, 2019	43.94	44.97	43.94	44.36	384,276	+1.07(+2.48%)
Dec 05, 2019	43.48	44.01	43.23	43.29	438,835	+0.02(+0.06%)
Dec 04, 2019	42.99	44.00	42.99	43.27	258,227	+0.70(+1.65%)
Dec 03, 2019	42.07	42.70	41.25	42.57	284,828	-0.25(-0.58%)

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.