Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.20	39.98	38.90	39.92	1,940,856	-0.24(-0.61%)
Feb 27, 2020	40.73	41.11	40.17	40.17	4,186,467	-1.20(-2.90%)
Feb 26, 2020	41.64	41.90	41.32	41.37	2,763,029	+0.14(+0.33%)
Feb 25, 2020	42.12	42.17	41.21	41.23	4,398,942	-0.60(-1.44%)
Feb 24, 2020	41.74	42.10	41.69	41.83	4,744,862	-1.60(-3.69%)
Feb 21, 2020	43.53	43.57	43.37	43.44	882,641	-0.23(-0.52%)
Feb 20, 2020	43.82	43.88	43.44	43.67	1,424,762	-0.36(-0.82%)
Feb 19, 2020	44.00	44.09	43.98	44.03	702,539	+0.23(+0.51%)
Feb 18, 2020	43.77	43.89	43.73	43.80	982,672	-0.30(-0.67%)
Feb 14, 2020	44.19	44.19	43.97	44.10	763,521	-0.02(-0.04%)
Feb 13, 2020	44.09	44.26	44.02	44.12	988,595	-0.39(-0.87%)
Feb 12, 2020	44.45	44.51	44.38	44.50	993,341	+0.32(+0.73%)
Feb 11, 2020	44.22	44.35	44.12	44.18	3,575,896	+0.31(+0.70%)
Feb 10, 2020	43.67	43.87	43.67	43.87	689,932	+0.13(+0.29%)
Feb 07, 2020	43.89	43.90	43.70	43.75	1,353,797	-0.45(-1.02%)
Feb 06, 2020	44.29	44.31	44.16	44.20	4,534,227	+0.12(+0.27%)
Feb 05, 2020	44.23	44.23	43.99	44.08	894,922	+0.38(+0.87%)
Feb 04, 2020	43.66	43.83	43.63	43.70	5,289,139	+0.81(+1.89%)
Feb 03, 2020	42.84	43.10	42.84	42.89	1,876,028	+0.12(+0.27%)
Jan 31, 2020	43.00	43.03	42.56	42.77	2,914,223	-0.71(-1.64%)
Jan 30, 2020	43.18	43.50	43.03	43.48	1,647,605	-0.17(-0.39%)
Jan 29, 2020	43.78	43.81	43.60	43.66	1,039,303	+0.03(+0.06%)
Jan 28, 2020	43.45	43.67	43.34	43.63	2,848,196	+0.38(+0.88%)
Jan 27, 2020	43.24	43.44	43.12	43.25	2,725,047	-1.02(-2.30%)
Jan 24, 2020	44.65	44.65	44.16	44.27	1,256,415	-0.26(-0.59%)
Jan 23, 2020	44.40	44.56	44.18	44.53	2,331,501	-0.16(-0.36%)
Jan 22, 2020	44.80	44.81	44.63	44.69	1,518,996	+0.16(+0.36%)
Jan 21, 2020	44.70	44.73	44.53	44.53	1,695,422	-0.55(-1.22%)
Jan 17, 2020	45.04	45.11	44.97	45.08	1,150,050	+0.15(+0.34%)
Jan 16, 2020	44.83	44.94	44.82	44.93	740,050	+0.23(+0.52%)
Jan 15, 2020	44.73	44.79	44.66	44.69	1,286,949	-0.10(-0.22%)
Jan 14, 2020	44.68	44.84	44.67	44.79	1,460,629	-0.05(-0.10%)
Jan 13, 2020	44.58	44.84	44.49	44.84	3,153,437	+0.39(+0.87%)
Jan 10, 2020	44.58	44.66	44.41	44.45	2,455,157	-0.05(-0.12%)
Jan 09, 2020	44.53	44.55	44.42	44.50	1,988,083	+0.12(+0.26%)
Jan 08, 2020	44.21	44.50	44.17	44.39	1,712,735	+0.12(+0.26%)
Jan 07, 2020	44.31	44.33	44.20	44.27	1,138,580	-0.09(-0.20%)
Jan 06, 2020	44.07	44.36	44.06	44.36	2,160,489	+0.11(+0.24%)
Jan 03, 2020	44.22	44.47	44.22	44.25	1,649,045	-0.58(-1.29%)
Jan 02, 2020	44.63	44.83	44.59	44.83	1,771,532	+0.54(+1.22%)
Dec 31, 2019	44.16	44.29	44.05	44.29	1,619,875	+0.18(+0.41%)
Dec 30, 2019	44.49	44.50	44.09	44.11	2,854,868	-0.27(-0.61%)
Dec 27, 2019	44.52	44.52	44.36	44.38	1,581,389	+0.08(+0.18%)
Dec 26, 2019	44.18	44.32	44.15	44.30	1,871,996	+0.19(+0.43%)
Dec 24, 2019	44.12	44.12	43.99	44.11	1,309,543	-0.05(-0.10%)
Dec 23, 2019	44.11	44.15	44.08	44.15	1,907,985	+0.11(+0.25%)
Dec 20, 2019	44.17	44.17	44.04	44.04	3,539,215	+0.01(+0.02%)
Dec 19, 2019	43.95	44.06	43.91	44.03	1,286,554	+0.02(+0.04%)
Dec 18, 2019	44.04	44.06	43.96	44.02	875,257	+0.03(+0.06%)
Dec 17, 2019	44.03	44.09	43.97	43.99	942,980	-0.03(-0.06%)
Dec 16, 2019	44.08	44.14	44.02	44.02	1,578,706	+0.34(+0.77%)
Dec 13, 2019	43.63	43.89	43.50	43.68	1,834,341	+0.22(+0.51%)
Dec 12, 2019	43.06	43.47	43.03	43.46	3,190,250	+0.41(+0.95%)
Dec 11, 2019	42.80	43.09	42.80	43.05	1,548,105	+0.30(+0.71%)
Dec 10, 2019	42.68	42.80	42.59	42.75	2,544,307	+0.07(+0.17%)
Dec 09, 2019	42.78	42.87	42.66	42.68	1,529,477	-0.16(-0.37%)
Dec 06, 2019	42.80	42.87	42.77	42.84	1,486,794	+0.30(+0.71%)
Dec 05, 2019	42.57	42.57	42.43	42.54	1,387,905	+0.01(+0.02%)
Dec 04, 2019	42.41	42.53	42.38	42.53	1,831,122	+0.38(+0.90%)
Dec 03, 2019	41.98	42.16	41.84	42.15	2,518,536	-0.18(-0.42%)

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.