Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.72	39.22	37.47	38.31	10,004,951	-1.39(-3.49%)
Feb 27, 2020	40.92	41.47	39.68	39.70	6,970,988	-1.92(-4.62%)
Feb 26, 2020	42.96	43.18	41.22	41.62	5,919,241	-1.03(-2.41%)
Feb 25, 2020	44.08	44.18	42.48	42.65	4,489,669	-1.37(-3.11%)
Feb 24, 2020	45.18	45.33	43.98	44.01	4,563,951	-2.06(-4.46%)
Feb 21, 2020	45.85	46.24	45.70	46.07	3,330,509	+0.04(+0.08%)
Feb 20, 2020	46.02	46.18	45.72	46.03	2,934,686	-0.05(-0.12%)
Feb 19, 2020	46.42	46.45	46.09	46.09	2,410,283	-0.30(-0.64%)
Feb 18, 2020	46.85	46.94	46.26	46.38	2,471,959	-0.58(-1.24%)
Feb 14, 2020	46.69	46.97	46.60	46.96	2,331,504	+0.31(+0.67%)
Feb 13, 2020	46.61	46.83	46.35	46.65	2,888,186	+0.05(+0.11%)
Feb 12, 2020	47.15	47.21	46.58	46.60	2,782,421	-0.48(-1.02%)
Feb 11, 2020	47.03	47.44	46.98	47.08	2,278,967	+0.18(+0.38%)
Feb 10, 2020	46.98	47.05	46.63	46.90	2,438,524	-0.17(-0.36%)
Feb 07, 2020	46.87	47.39	46.84	47.07	2,633,090	+0.17(+0.36%)
Feb 06, 2020	47.35	47.47	46.65	46.90	3,913,772	-0.48(-1.01%)
Feb 05, 2020	46.82	47.38	46.62	47.38	5,543,101	+0.99(+2.13%)
Feb 04, 2020	46.69	46.96	46.39	46.39	4,143,971	+0.14(+0.31%)
Feb 03, 2020	46.11	46.64	46.11	46.25	4,621,375	+0.39(+0.85%)
Jan 31, 2020	46.88	46.96	45.82	45.86	4,850,234	-1.31(-2.77%)
Jan 30, 2020	46.19	47.24	46.19	47.17	2,869,649	+0.59(+1.26%)
Jan 29, 2020	46.74	46.93	46.55	46.58	1,761,440	+0.01(+0.02%)
Jan 28, 2020	46.31	46.86	46.24	46.57	2,897,504	+0.48(+1.04%)
Jan 27, 2020	45.99	46.33	45.93	46.09	2,945,710	-0.50(-1.07%)
Jan 24, 2020	46.89	46.95	46.25	46.59	3,141,581	-0.15(-0.32%)
Jan 23, 2020	46.46	46.84	46.17	46.74	3,379,843	+0.03(+0.06%)
Jan 22, 2020	47.15	47.19	46.66	46.71	2,837,560	-0.28(-0.59%)
Jan 21, 2020	47.31	47.48	46.98	46.99	3,338,396	-0.52(-1.09%)
Jan 17, 2020	47.03	47.54	46.95	47.51	3,789,171	+0.56(+1.19%)
Jan 16, 2020	46.73	47.06	46.66	46.95	3,428,045	+0.44(+0.94%)
Jan 15, 2020	46.39	46.75	46.35	46.51	5,214,302	+0.09(+0.19%)
Jan 14, 2020	46.64	46.69	46.35	46.42	3,612,355	-0.27(-0.57%)
Jan 13, 2020	46.38	46.70	46.34	46.69	3,599,494	+0.38(+0.83%)
Jan 10, 2020	46.85	47.16	46.29	46.31	3,196,569	-0.38(-0.82%)
Jan 09, 2020	46.78	46.92	46.55	46.69	4,100,479	+0.01(+0.02%)
Jan 08, 2020	46.63	47.09	46.58	46.68	3,210,250	+0.14(+0.31%)
Jan 07, 2020	46.91	47.00	46.47	46.54	4,410,372	-0.44(-0.95%)
Jan 06, 2020	46.82	47.06	46.79	46.98	3,104,364	-0.13(-0.28%)
Jan 03, 2020	46.97	47.33	46.93	47.12	2,389,977	-0.33(-0.69%)
Jan 02, 2020	47.17	47.46	46.97	47.44	3,781,894	+0.40(+0.85%)
Dec 31, 2019	46.91	47.22	46.83	47.04	2,616,223	+0.14(+0.30%)
Dec 30, 2019	46.87	47.10	46.87	46.90	1,791,393	+0.11(+0.23%)
Dec 27, 2019	46.95	47.07	46.72	46.79	1,946,368	+0.00(+0.00%)
Dec 26, 2019	46.95	47.03	46.73	46.79	2,058,347	-0.12(-0.27%)
Dec 24, 2019	46.82	47.03	46.75	46.92	1,107,166	+0.20(+0.42%)
Dec 23, 2019	47.31	47.34	46.63	46.72	2,786,400	-0.53(-1.13%)
Dec 20, 2019	47.62	47.69	47.09	47.26	7,294,749	+0.13(+0.28%)
Dec 19, 2019	46.94	47.16	46.84	47.12	3,374,700	+0.07(+0.15%)
Dec 18, 2019	47.43	47.43	47.03	47.05	3,043,397	-0.18(-0.38%)
Dec 17, 2019	47.31	47.71	47.21	47.23	3,169,371	+0.04(+0.08%)
Dec 16, 2019	47.33	47.40	46.63	47.20	4,845,016	-0.09(-0.19%)
Dec 13, 2019	47.78	48.00	47.05	47.28	4,381,662	-0.65(-1.35%)
Dec 12, 2019	47.25	48.06	47.12	47.93	3,268,197	+0.76(+1.60%)
Dec 11, 2019	47.39	47.39	46.79	47.18	3,994,153	-0.10(-0.21%)
Dec 10, 2019	47.17	47.43	47.06	47.27	2,810,851	+0.10(+0.21%)
Dec 09, 2019	46.93	47.24	46.85	47.18	2,271,466	+0.05(+0.11%)
Dec 06, 2019	47.40	47.43	47.12	47.12	3,019,687	+0.24(+0.51%)
Dec 05, 2019	46.61	46.97	46.55	46.88	3,218,036	+0.35(+0.75%)
Dec 04, 2019	45.94	46.71	45.94	46.54	3,485,902	+0.53(+1.16%)
Dec 03, 2019	46.31	46.46	45.61	46.00	5,637,498	-0.84(-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.