Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.90	39.40	37.65	38.49	9,958,678	-1.39(-3.49%)
Feb 27, 2020	41.11	41.66	39.86	39.88	6,938,747	-1.93(-4.62%)
Feb 26, 2020	43.16	43.38	41.41	41.81	5,891,865	-1.03(-2.41%)
Feb 25, 2020	44.28	44.39	42.67	42.84	4,468,904	-1.37(-3.11%)
Feb 24, 2020	45.39	45.54	44.18	44.22	4,542,843	-2.07(-4.46%)
Feb 21, 2020	46.06	46.45	45.92	46.28	3,315,106	+0.04(+0.08%)
Feb 20, 2020	46.24	46.39	45.93	46.25	2,921,113	-0.05(-0.12%)
Feb 19, 2020	46.63	46.66	46.30	46.30	2,399,135	-0.30(-0.64%)
Feb 18, 2020	47.07	47.16	46.47	46.60	2,460,526	-0.58(-1.24%)
Feb 14, 2020	46.91	47.19	46.82	47.18	2,320,720	+0.31(+0.67%)
Feb 13, 2020	46.82	47.04	46.57	46.87	2,874,828	+0.05(+0.11%)
Feb 12, 2020	47.37	47.43	46.80	46.82	2,769,553	-0.48(-1.02%)
Feb 11, 2020	47.25	47.66	47.20	47.30	2,268,426	+0.18(+0.38%)
Feb 10, 2020	47.20	47.27	46.85	47.12	2,427,246	-0.17(-0.36%)
Feb 07, 2020	47.09	47.61	47.06	47.29	2,620,912	+0.17(+0.36%)
Feb 06, 2020	47.57	47.69	46.86	47.12	3,895,671	-0.48(-1.01%)
Feb 05, 2020	47.04	47.60	46.83	47.60	5,517,464	+0.99(+2.13%)
Feb 04, 2020	46.91	47.18	46.61	46.61	4,124,805	+0.14(+0.31%)
Feb 03, 2020	46.32	46.86	46.32	46.47	4,600,001	+0.39(+0.85%)
Jan 31, 2020	47.10	47.17	46.03	46.07	4,827,801	-1.31(-2.77%)
Jan 30, 2020	46.40	47.46	46.40	47.39	2,856,376	+0.59(+1.26%)
Jan 29, 2020	46.96	47.15	46.77	46.80	1,753,293	+0.01(+0.02%)
Jan 28, 2020	46.52	47.07	46.46	46.79	2,884,103	+0.48(+1.04%)
Jan 27, 2020	46.21	46.55	46.15	46.31	2,932,086	-0.50(-1.07%)
Jan 24, 2020	47.11	47.17	46.47	46.81	3,127,051	-0.15(-0.32%)
Jan 23, 2020	46.67	47.06	46.39	46.96	3,364,211	+0.03(+0.06%)
Jan 22, 2020	47.37	47.41	46.88	46.93	2,824,437	-0.28(-0.59%)
Jan 21, 2020	47.53	47.70	47.20	47.21	3,322,956	-0.52(-1.09%)
Jan 17, 2020	47.25	47.76	47.16	47.73	3,771,646	+0.56(+1.19%)
Jan 16, 2020	46.95	47.28	46.88	47.16	3,412,190	+0.44(+0.94%)
Jan 15, 2020	46.60	46.97	46.57	46.73	5,190,186	+0.09(+0.19%)
Jan 14, 2020	46.86	46.91	46.57	46.64	3,595,648	-0.27(-0.57%)
Jan 13, 2020	46.59	46.91	46.56	46.91	3,582,846	+0.38(+0.83%)
Jan 10, 2020	47.07	47.38	46.50	46.52	3,181,784	-0.38(-0.82%)
Jan 09, 2020	46.99	47.14	46.77	46.91	4,081,514	+0.01(+0.02%)
Jan 08, 2020	46.85	47.31	46.79	46.90	3,195,403	+0.14(+0.31%)
Jan 07, 2020	47.13	47.22	46.68	46.75	4,389,974	-0.45(-0.95%)
Jan 06, 2020	47.04	47.28	47.01	47.20	3,090,007	-0.13(-0.28%)
Jan 03, 2020	47.19	47.55	47.15	47.33	2,378,923	-0.33(-0.69%)
Jan 02, 2020	47.39	47.68	47.19	47.66	3,764,402	+0.40(+0.85%)
Dec 31, 2019	47.13	47.44	47.05	47.26	2,604,123	+0.14(+0.30%)
Dec 30, 2019	47.09	47.32	47.08	47.12	1,783,107	+0.11(+0.23%)
Dec 27, 2019	47.17	47.29	46.94	47.01	1,937,366	+0.00(+0.00%)
Dec 26, 2019	47.17	47.25	46.95	47.01	2,048,827	-0.12(-0.27%)
Dec 24, 2019	47.04	47.25	46.97	47.14	1,102,045	+0.20(+0.42%)
Dec 23, 2019	47.53	47.56	46.85	46.94	2,773,513	-0.54(-1.13%)
Dec 20, 2019	47.84	47.91	47.31	47.48	7,261,010	+0.13(+0.28%)
Dec 19, 2019	47.16	47.38	47.06	47.34	3,359,092	+0.07(+0.15%)
Dec 18, 2019	47.65	47.65	47.25	47.27	3,029,321	-0.18(-0.38%)
Dec 17, 2019	47.53	47.93	47.43	47.45	3,154,712	+0.04(+0.08%)
Dec 16, 2019	47.55	47.62	46.84	47.41	4,822,608	-0.09(-0.19%)
Dec 13, 2019	48.00	48.23	47.27	47.50	4,361,396	-0.65(-1.35%)
Dec 12, 2019	47.47	48.28	47.34	48.16	3,253,082	+0.76(+1.60%)
Dec 11, 2019	47.61	47.61	47.00	47.40	3,975,680	-0.10(-0.21%)
Dec 10, 2019	47.39	47.65	47.28	47.49	2,797,850	+0.10(+0.21%)
Dec 09, 2019	47.15	47.46	47.07	47.40	2,260,961	+0.05(+0.11%)
Dec 06, 2019	47.62	47.65	47.33	47.34	3,005,721	+0.24(+0.51%)
Dec 05, 2019	46.82	47.19	46.76	47.10	3,203,153	+0.35(+0.75%)
Dec 04, 2019	46.15	46.92	46.15	46.75	3,469,779	+0.54(+1.16%)
Dec 03, 2019	46.52	46.67	45.82	46.22	5,611,425	-0.85(-1.80%)

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.