Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.11	34.53	32.39	33.98	1,883,975	+0.40(+1.18%)
Feb 27, 2020	34.61	35.21	32.58	33.58	2,115,016	-1.97(-5.54%)
Feb 26, 2020	38.15	38.20	35.50	35.55	1,764,049	-2.44(-6.43%)
Feb 25, 2020	39.30	39.39	37.96	38.00	1,304,947	-1.25(-3.18%)
Feb 24, 2020	38.95	39.58	37.71	39.24	1,230,919	-0.79(-1.98%)
Feb 21, 2020	40.17	40.33	39.38	40.03	782,117	-0.18(-0.44%)
Feb 20, 2020	39.57	40.94	39.57	40.21	715,014	+0.48(+1.22%)
Feb 19, 2020	40.07	40.40	39.57	39.73	634,861	-0.28(-0.69%)
Feb 18, 2020	40.99	41.24	39.60	40.00	549,234	-1.12(-2.72%)
Feb 14, 2020	41.49	41.89	40.59	41.12	509,179	-0.46(-1.09%)
Feb 13, 2020	42.34	42.59	41.50	41.58	582,193	-1.07(-2.51%)
Feb 12, 2020	42.71	43.39	42.35	42.65	705,181	+0.13(+0.30%)
Feb 11, 2020	42.53	43.15	42.43	42.52	673,612	+0.19(+0.44%)
Feb 10, 2020	41.43	42.36	40.90	42.33	671,626	+0.79(+1.91%)
Feb 07, 2020	42.27	43.23	41.47	41.54	1,022,301	-0.70(-1.66%)
Feb 06, 2020	41.39	42.38	41.32	42.24	1,081,899	+0.80(+1.93%)
Feb 05, 2020	41.01	42.11	40.83	41.44	1,142,964	+0.98(+2.42%)
Feb 04, 2020	40.97	40.97	40.31	40.46	972,738	-0.06(-0.15%)
Feb 03, 2020	42.32	42.54	40.46	40.52	990,082	-1.71(-4.05%)
Jan 31, 2020	43.77	44.29	41.55	42.23	1,007,745	-1.01(-2.33%)
Jan 30, 2020	44.23	45.51	42.69	43.24	1,640,404	-0.85(-1.93%)
Jan 29, 2020	41.96	45.24	40.73	44.09	3,260,444	+0.77(+1.78%)
Jan 28, 2020	44.11	44.43	43.17	43.32	1,524,484	-0.47(-1.06%)
Jan 27, 2020	44.48	45.32	43.46	43.78	2,048,598	-1.49(-3.30%)
Jan 24, 2020	45.26	45.49	44.97	45.28	1,551,598	+0.40(+0.88%)
Jan 23, 2020	44.48	45.49	44.37	44.88	1,047,694	+1.44(+3.32%)
Jan 22, 2020	43.82	44.12	43.18	43.44	825,068	-0.15(-0.34%)
Jan 21, 2020	43.62	43.78	42.89	43.59	641,580	-0.15(-0.34%)
Jan 17, 2020	44.21	44.23	43.45	43.73	528,992	-0.20(-0.45%)
Jan 16, 2020	43.52	44.26	43.17	43.93	981,253	+1.75(+4.15%)
Jan 15, 2020	41.93	42.93	41.93	42.18	803,619	+0.12(+0.28%)
Jan 14, 2020	41.81	42.19	41.64	42.06	603,996	+0.23(+0.54%)
Jan 13, 2020	41.90	42.55	41.71	41.83	1,258,263	+0.05(+0.12%)
Jan 10, 2020	42.17	42.25	41.61	41.79	1,071,936	-0.37(-0.87%)
Jan 09, 2020	42.82	42.83	42.08	42.15	415,641	-0.15(-0.35%)
Jan 08, 2020	41.80	42.55	41.62	42.30	766,626	+0.50(+1.21%)
Jan 07, 2020	41.50	41.93	41.03	41.80	739,469	-0.06(-0.14%)
Jan 06, 2020	40.95	41.86	40.95	41.85	465,556	+0.50(+1.22%)
Jan 03, 2020	41.22	41.56	40.78	41.35	459,444	-0.47(-1.14%)
Jan 02, 2020	41.69	41.87	41.15	41.83	739,774	+0.28(+0.67%)
Dec 31, 2019	41.51	42.15	41.51	41.55	480,167	-0.04(-0.10%)
Dec 30, 2019	40.79	41.81	40.35	41.59	539,294	+0.80(+1.96%)
Dec 27, 2019	41.69	41.69	40.76	40.79	387,570	-0.85(-2.04%)
Dec 26, 2019	41.62	41.83	41.15	41.64	291,219	+0.05(+0.12%)
Dec 24, 2019	41.73	41.82	41.33	41.59	131,212	-0.09(-0.21%)
Dec 23, 2019	41.58	41.97	41.07	41.68	383,812	+0.14(+0.33%)
Dec 20, 2019	41.38	41.88	41.13	41.54	1,500,953	+0.16(+0.38%)
Dec 19, 2019	40.89	41.46	39.75	41.38	704,196	-0.37(-0.88%)
Dec 18, 2019	42.10	42.14	41.49	41.75	373,679	-0.19(-0.45%)
Dec 17, 2019	41.76	42.04	41.29	41.93	566,446	+0.07(+0.17%)
Dec 16, 2019	42.01	42.12	41.21	41.86	642,128	+0.09(+0.21%)
Dec 13, 2019	42.03	42.20	41.42	41.78	699,123	-0.17(-0.40%)
Dec 12, 2019	41.01	42.60	40.82	41.94	767,470	+1.32(+3.24%)
Dec 11, 2019	40.91	40.91	40.25	40.63	619,952	-0.22(-0.53%)
Dec 10, 2019	41.89	42.36	40.64	40.85	793,118	-1.35(-3.19%)
Dec 09, 2019	42.64	42.72	41.76	42.19	792,008	-0.65(-1.52%)
Dec 06, 2019	42.61	43.03	42.42	42.84	478,853	+0.63(+1.50%)
Dec 05, 2019	43.50	43.50	42.18	42.21	941,837	-0.93(-2.16%)
Dec 04, 2019	43.84	44.24	43.11	43.14	622,058	-0.61(-1.39%)
Dec 03, 2019	44.41	44.41	43.33	43.75	594,788	-1.22(-2.70%)

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.