Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.82	37.80	35.48	37.00	2,089,362	+0.37(+1.01%)
Feb 27, 2020	37.28	38.08	35.97	36.63	2,085,312	-1.28(-3.37%)
Feb 26, 2020	40.57	41.13	37.91	37.91	2,285,966	-2.48(-6.13%)
Feb 25, 2020	42.92	42.95	40.33	40.38	1,649,093	-2.59(-6.03%)
Feb 24, 2020	42.00	43.23	41.53	42.97	1,816,356	-0.15(-0.34%)
Feb 21, 2020	41.75	43.17	41.53	43.12	1,718,376	+1.28(+3.05%)
Feb 20, 2020	41.45	41.96	41.38	41.84	1,775,350	+0.09(+0.21%)
Feb 19, 2020	41.29	41.84	41.09	41.76	1,607,447	+0.55(+1.32%)
Feb 18, 2020	40.66	41.39	40.46	41.21	1,391,422	+0.33(+0.81%)
Feb 14, 2020	41.21	41.67	40.81	40.88	947,369	-0.33(-0.80%)
Feb 13, 2020	41.75	41.75	40.72	41.21	1,227,910	-0.40(-0.96%)
Feb 12, 2020	41.96	42.18	41.38	41.61	1,409,519	-0.06(-0.14%)
Feb 11, 2020	40.81	41.86	40.59	41.67	1,246,735	+1.06(+2.62%)
Feb 10, 2020	40.84	40.94	40.41	40.61	1,457,511	-0.28(-0.69%)
Feb 07, 2020	41.68	42.05	40.81	40.89	1,268,699	-1.22(-2.89%)
Feb 06, 2020	43.40	43.51	42.10	42.11	1,355,676	-1.06(-2.46%)
Feb 05, 2020	41.94	43.34	41.73	43.17	1,594,855	+1.65(+3.97%)
Feb 04, 2020	42.30	42.43	41.43	41.52	2,203,767	-0.35(-0.84%)
Feb 03, 2020	41.45	42.12	40.98	41.87	2,747,657	+0.43(+1.03%)
Jan 31, 2020	44.44	44.44	41.21	41.44	4,568,384	-3.52(-7.83%)
Jan 30, 2020	44.75	45.09	43.98	44.96	1,948,703	+0.12(+0.26%)
Jan 29, 2020	44.88	45.05	44.50	44.85	831,674	+0.14(+0.31%)
Jan 28, 2020	45.08	45.27	44.50	44.71	974,556	-0.22(-0.50%)
Jan 27, 2020	44.16	45.27	43.90	44.93	1,190,009	+0.06(+0.13%)
Jan 24, 2020	46.07	46.23	44.50	44.88	1,102,494	-1.19(-2.58%)
Jan 23, 2020	46.90	46.92	45.37	46.06	1,734,608	-0.99(-2.11%)
Jan 22, 2020	46.94	47.28	46.77	47.06	1,451,039	+0.09(+0.19%)
Jan 21, 2020	47.21	47.21	46.70	46.97	2,520,660	-0.55(-1.15%)
Jan 17, 2020	46.67	47.54	46.56	47.52	1,713,349	+1.06(+2.29%)
Jan 16, 2020	46.30	46.53	45.88	46.45	1,478,121	+0.32(+0.70%)
Jan 15, 2020	44.89	46.24	44.73	46.13	1,265,137	+1.21(+2.69%)
Jan 14, 2020	44.33	45.06	44.28	44.92	1,175,483	+0.56(+1.25%)
Jan 13, 2020	43.73	44.54	43.45	44.37	1,378,348	+0.74(+1.70%)
Jan 10, 2020	43.58	43.90	43.20	43.63	944,599	+0.12(+0.27%)
Jan 09, 2020	43.84	44.20	42.95	43.51	1,444,132	-0.13(-0.29%)
Jan 08, 2020	43.88	44.41	43.32	43.64	1,575,731	-0.24(-0.56%)
Jan 07, 2020	44.69	44.82	43.82	43.88	1,247,040	-0.79(-1.77%)
Jan 06, 2020	45.07	45.37	44.67	44.67	1,289,152	-0.68(-1.50%)
Jan 03, 2020	45.65	45.91	45.16	45.35	2,057,557	-0.96(-2.08%)
Jan 02, 2020	46.48	46.65	45.88	46.32	951,831	+0.03(+0.06%)
Dec 31, 2019	46.14	46.52	46.02	46.29	711,604	+0.11(+0.23%)
Dec 30, 2019	45.78	46.35	45.72	46.18	835,191	+0.28(+0.62%)
Dec 27, 2019	46.29	46.44	45.89	45.90	1,791,527	-0.26(-0.57%)
Dec 26, 2019	46.16	46.46	45.96	46.16	734,091	-0.09(-0.19%)
Dec 24, 2019	46.23	46.48	46.09	46.25	843,337	+0.06(+0.13%)
Dec 23, 2019	46.33	46.33	45.87	46.19	1,770,079	-0.19(-0.42%)
Dec 20, 2019	46.17	46.74	45.88	46.39	3,406,897	+0.57(+1.23%)
Dec 19, 2019	45.97	46.17	45.44	45.82	1,110,237	-0.01(-0.02%)
Dec 18, 2019	45.63	45.97	44.98	45.83	1,635,070	+0.18(+0.38%)
Dec 17, 2019	45.75	46.00	45.45	45.65	980,927	-0.24(-0.53%)
Dec 16, 2019	45.82	46.45	45.44	45.90	1,043,313	+0.38(+0.84%)
Dec 13, 2019	46.26	46.34	45.32	45.52	844,465	-0.66(-1.43%)
Dec 12, 2019	45.97	46.62	45.64	46.18	819,542	+0.32(+0.70%)
Dec 11, 2019	45.54	45.95	45.30	45.86	795,652	+0.51(+1.12%)
Dec 10, 2019	45.79	45.85	45.27	45.35	1,499,205	-0.65(-1.42%)
Dec 09, 2019	46.20	46.59	45.86	46.01	1,284,009	-0.20(-0.44%)
Dec 06, 2019	46.30	46.74	46.05	46.21	1,466,298	+0.20(+0.44%)
Dec 05, 2019	45.84	46.26	45.48	46.01	1,162,306	+0.13(+0.28%)
Dec 04, 2019	45.33	46.52	45.28	45.88	2,637,983	+0.50(+1.10%)
Dec 03, 2019	44.84	45.42	44.32	45.38	1,170,408	-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.