Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.50	41.86	40.36	41.76	323,800	+0.64(+1.56%)
Feb 27, 2020	41.56	42.80	40.66	41.12	305,879	-1.13(-2.67%)
Feb 26, 2020	42.74	43.77	42.06	42.25	169,049	-0.35(-0.83%)
Feb 25, 2020	42.73	43.26	42.03	42.60	440,787	-0.01(-0.01%)
Feb 24, 2020	41.22	42.96	40.15	42.61	255,028	-0.14(-0.33%)
Feb 21, 2020	43.93	45.35	41.30	42.75	374,900	+0.75(+1.79%)
Feb 20, 2020	42.53	42.53	41.26	42.00	250,647	-0.57(-1.34%)
Feb 19, 2020	42.38	42.89	41.81	42.57	146,758	+0.16(+0.38%)
Feb 18, 2020	41.31	42.87	41.08	42.41	176,152	+0.93(+2.24%)
Feb 14, 2020	41.49	42.22	41.12	41.48	106,000	-0.04(-0.10%)
Feb 13, 2020	42.23	42.36	41.32	41.52	83,176	-0.48(-1.14%)
Feb 12, 2020	42.02	42.14	41.47	42.00	113,955	+0.16(+0.38%)
Feb 11, 2020	41.87	42.00	41.28	41.84	113,536	-0.03(-0.07%)
Feb 10, 2020	41.24	42.02	41.23	41.87	122,002	+0.51(+1.23%)
Feb 07, 2020	42.00	42.00	40.93	41.36	149,100	-0.98(-2.31%)
Feb 06, 2020	42.56	42.95	42.06	42.34	144,053	-0.09(-0.21%)
Feb 05, 2020	40.69	42.44	40.69	42.43	157,961	+1.84(+4.53%)
Feb 04, 2020	40.39	40.98	39.97	40.59	206,786	+0.34(+0.84%)
Feb 03, 2020	41.29	41.37	39.94	40.25	268,402	-0.86(-2.09%)
Jan 31, 2020	42.64	43.07	40.79	41.11	183,800	-1.82(-4.24%)
Jan 30, 2020	44.65	45.30	42.70	42.93	180,437	-2.20(-4.87%)
Jan 29, 2020	45.27	45.96	44.55	45.13	238,267	-0.08(-0.18%)
Jan 28, 2020	44.75	45.34	44.21	45.21	174,259	+0.75(+1.69%)
Jan 27, 2020	43.46	44.71	43.19	44.46	179,822	+0.57(+1.30%)
Jan 24, 2020	45.78	45.97	43.41	43.89	206,100	-2.08(-4.52%)
Jan 23, 2020	45.53	46.20	45.16	45.97	202,713	+0.26(+0.57%)
Jan 22, 2020	45.89	46.11	45.00	45.71	461,094	-0.18(-0.39%)
Jan 21, 2020	46.60	47.50	45.18	45.89	236,296	+0.46(+1.01%)
Jan 17, 2020	47.44	47.44	45.26	45.43	114,400	-1.68(-3.57%)
Jan 16, 2020	47.88	48.24	45.33	47.11	209,145	-0.67(-1.40%)
Jan 15, 2020	49.32	49.73	47.68	47.78	179,541	-1.65(-3.34%)
Jan 14, 2020	49.51	49.61	48.42	49.43	240,812	-0.30(-0.60%)
Jan 13, 2020	50.03	50.31	49.00	49.73	183,353	-0.07(-0.14%)
Jan 10, 2020	52.08	52.08	49.71	49.80	189,600	-0.33(-0.66%)
Jan 09, 2020	52.01	52.01	50.00	50.13	157,136	-1.76(-3.39%)
Jan 08, 2020	53.13	53.13	51.61	51.89	125,165	-1.03(-1.95%)
Jan 07, 2020	53.64	54.07	52.14	52.92	137,993	-1.14(-2.11%)
Jan 06, 2020	52.40	55.10	51.54	54.06	266,457	+2.38(+4.61%)
Jan 03, 2020	51.80	52.27	51.26	51.68	132,300	-0.72(-1.37%)
Jan 02, 2020	52.10	52.69	51.15	52.40	131,518	+0.55(+1.06%)
Dec 31, 2019	52.10	53.05	51.80	51.85	131,800	-0.42(-0.80%)
Dec 30, 2019	52.90	53.30	51.89	52.27	127,069	-0.56(-1.06%)
Dec 27, 2019	52.89	53.40	52.29	52.83	142,500	-0.16(-0.30%)
Dec 26, 2019	52.82	53.13	52.31	52.99	125,088	-0.01(-0.02%)
Dec 24, 2019	52.33	53.13	51.88	53.00	45,000	+0.71(+1.36%)
Dec 23, 2019	52.44	52.65	51.37	52.29	191,095	-0.14(-0.27%)
Dec 20, 2019	53.22	53.22	52.27	52.43	707,400	-0.69(-1.30%)
Dec 19, 2019	53.43	53.73	52.64	53.12	79,603	-0.24(-0.45%)
Dec 18, 2019	54.44	54.80	53.07	53.36	164,684	-0.98(-1.80%)
Dec 17, 2019	54.00	54.49	53.54	54.34	100,594	+0.53(+0.98%)
Dec 16, 2019	53.57	54.99	53.33	53.81	165,492	+0.66(+1.24%)
Dec 13, 2019	53.49	53.67	52.08	53.15	240,000	-0.35(-0.65%)
Dec 12, 2019	54.18	54.98	53.31	53.50	93,084	-0.75(-1.38%)
Dec 11, 2019	55.57	55.78	53.97	54.25	119,911	-1.17(-2.11%)
Dec 10, 2019	55.47	56.81	54.82	55.42	134,772	-0.12(-0.22%)
Dec 09, 2019	57.33	58.20	55.44	55.54	145,812	-1.94(-3.38%)
Dec 06, 2019	57.08	58.73	57.01	57.48	149,500	+0.43(+0.75%)
Dec 05, 2019	57.18	57.89	56.68	57.05	171,827	-0.01(-0.02%)
Dec 04, 2019	57.00	57.97	56.91	57.06	136,690	+0.17(+0.30%)
Dec 03, 2019	56.48	57.17	55.14	56.89	182,722	+0.32(+0.57%)

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.