Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	32.86	33.78	32.10	33.78	8,981,223	+0.03(+0.08%)
Feb 27, 2020	35.21	35.26	33.72	33.75	4,989,576	-2.02(-5.64%)
Feb 26, 2020	36.48	36.89	35.76	35.77	5,854,207	-0.50(-1.39%)
Feb 25, 2020	38.48	38.52	36.23	36.27	3,750,864	-2.14(-5.58%)
Feb 24, 2020	38.36	38.58	38.13	38.41	3,356,401	-0.97(-2.46%)
Feb 21, 2020	39.55	39.61	39.09	39.38	2,949,337	-0.30(-0.75%)
Feb 20, 2020	39.25	39.77	39.18	39.68	2,174,861	+0.23(+0.59%)
Feb 19, 2020	39.92	39.95	39.36	39.44	2,515,957	-0.43(-1.08%)
Feb 18, 2020	39.90	40.05	39.62	39.88	2,800,274	-0.29(-0.71%)
Feb 14, 2020	40.44	40.51	40.03	40.16	2,801,413	-0.45(-1.10%)
Feb 13, 2020	40.75	40.93	40.39	40.61	2,583,313	-0.30(-0.75%)
Feb 12, 2020	41.22	41.42	40.90	40.92	2,541,920	-0.13(-0.33%)
Feb 11, 2020	40.85	41.40	40.70	41.05	2,471,847	+0.39(+0.96%)
Feb 10, 2020	40.59	40.83	40.37	40.66	1,904,711	-0.03(-0.07%)
Feb 07, 2020	40.70	40.94	40.54	40.69	2,572,015	-0.24(-0.59%)
Feb 06, 2020	41.11	41.24	40.89	40.93	2,682,151	-0.08(-0.20%)
Feb 05, 2020	40.75	41.06	40.67	41.01	3,413,798	+0.62(+1.54%)
Feb 04, 2020	40.50	40.67	40.29	40.38	2,884,437	+0.36(+0.91%)
Feb 03, 2020	40.03	40.29	39.73	40.02	4,425,932	+0.18(+0.45%)
Jan 31, 2020	40.48	40.61	39.65	39.84	9,435,329	-0.93(-2.27%)
Jan 30, 2020	40.61	40.94	39.86	40.77	6,694,723	+1.89(+4.85%)
Jan 29, 2020	39.22	39.25	38.86	38.88	3,145,241	-0.21(-0.55%)
Jan 28, 2020	38.90	39.25	38.75	39.09	2,493,139	+0.35(+0.90%)
Jan 27, 2020	38.95	39.07	38.60	38.75	3,054,228	-0.69(-1.74%)
Jan 24, 2020	40.10	40.11	39.15	39.43	2,437,083	-0.60(-1.49%)
Jan 23, 2020	39.82	40.09	39.62	40.03	1,640,175	+0.04(+0.09%)
Jan 22, 2020	40.27	40.33	39.96	39.99	2,360,895	-0.17(-0.42%)
Jan 21, 2020	40.14	40.40	39.94	40.16	2,992,326	-0.12(-0.29%)
Jan 17, 2020	40.41	40.54	40.15	40.28	3,080,171	-0.08(-0.20%)
Jan 16, 2020	39.74	40.46	39.68	40.36	2,904,182	+0.85(+2.14%)
Jan 15, 2020	39.48	39.91	39.17	39.51	2,906,102	-0.10(-0.25%)
Jan 14, 2020	39.62	39.73	39.23	39.61	5,391,060	+0.07(+0.18%)
Jan 13, 2020	39.20	39.59	39.15	39.54	3,558,972	+0.42(+1.07%)
Jan 10, 2020	39.49	39.57	38.99	39.12	2,596,732	-0.18(-0.45%)
Jan 09, 2020	39.46	39.46	38.30	39.30	4,584,046	-0.41(-1.03%)
Jan 08, 2020	40.15	40.26	39.50	39.71	3,759,625	-0.45(-1.11%)
Jan 07, 2020	40.56	40.67	40.14	40.15	2,585,472	-0.49(-1.20%)
Jan 06, 2020	40.76	40.81	40.34	40.64	3,181,435	-0.32(-0.78%)
Jan 03, 2020	40.85	41.11	40.69	40.96	2,538,422	-0.08(-0.20%)
Jan 02, 2020	41.45	41.51	40.84	41.04	3,461,533	-0.21(-0.52%)
Dec 31, 2019	40.93	41.28	40.93	41.26	2,007,908	+0.20(+0.50%)
Dec 30, 2019	41.34	41.35	40.96	41.05	1,545,475	-0.16(-0.39%)
Dec 27, 2019	41.28	41.30	41.04	41.21	1,522,334	+0.09(+0.22%)
Dec 26, 2019	40.97	41.28	40.90	41.12	1,106,797	+0.11(+0.26%)
Dec 24, 2019	41.17	41.18	40.95	41.01	795,658	+0.05(+0.13%)
Dec 23, 2019	40.82	40.99	40.53	40.96	2,097,135	+0.20(+0.50%)
Dec 20, 2019	40.91	41.47	40.68	40.76	7,159,916	+0.13(+0.33%)
Dec 19, 2019	40.39	40.63	40.30	40.62	3,532,498	+0.29(+0.73%)
Dec 18, 2019	41.07	41.08	39.94	40.33	4,981,417	-0.80(-1.95%)
Dec 17, 2019	41.34	42.01	41.09	41.13	3,600,806	+0.20(+0.50%)
Dec 16, 2019	40.40	41.15	40.38	40.93	6,029,781	+0.69(+1.73%)
Dec 13, 2019	40.15	40.50	39.90	40.23	4,333,429	+0.26(+0.65%)
Dec 12, 2019	39.27	40.09	39.26	39.97	3,743,387	+0.61(+1.54%)
Dec 11, 2019	39.21	39.46	39.13	39.37	2,246,268	+0.20(+0.52%)
Dec 10, 2019	39.23	39.36	39.09	39.16	2,923,197	-0.06(-0.16%)
Dec 09, 2019	39.06	39.48	39.01	39.23	2,912,732	+0.14(+0.36%)
Dec 06, 2019	38.67	39.17	38.56	39.08	4,130,863	+0.68(+1.76%)
Dec 05, 2019	38.27	38.45	38.00	38.41	2,063,647	+0.20(+0.51%)
Dec 04, 2019	38.16	38.51	38.08	38.21	2,972,283	+0.01(+0.02%)
Dec 03, 2019	38.18	38.26	37.87	38.20	2,800,787	-0.33(-0.85%)

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.