Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.06	34.14	32.27	33.40	5,743,908	-0.88(-2.58%)
Feb 27, 2020	36.99	36.99	34.20	34.28	3,802,647	-3.21(-8.56%)
Feb 26, 2020	38.31	39.00	37.49	37.49	3,241,817	-0.72(-1.89%)
Feb 25, 2020	39.84	39.97	37.81	38.21	3,659,827	-1.47(-3.71%)
Feb 24, 2020	39.79	39.97	39.42	39.68	1,940,841	-1.13(-2.78%)
Feb 21, 2020	41.08	41.16	40.68	40.82	861,648	-0.38(-0.93%)
Feb 20, 2020	40.95	41.46	40.66	41.20	1,184,763	+0.23(+0.56%)
Feb 19, 2020	41.20	41.50	40.76	40.97	2,232,513	-0.12(-0.30%)
Feb 18, 2020	40.77	41.20	40.62	41.10	2,344,895	+0.26(+0.64%)
Feb 14, 2020	40.13	40.86	39.89	40.84	2,542,191	+0.78(+1.94%)
Feb 13, 2020	39.77	40.34	39.67	40.06	2,201,147	+0.07(+0.17%)
Feb 12, 2020	39.94	40.14	39.70	39.99	3,914,018	+0.14(+0.36%)
Feb 11, 2020	39.16	40.07	39.07	39.85	2,622,178	+0.84(+2.16%)
Feb 10, 2020	38.71	39.02	38.34	39.00	2,892,941	-0.09(-0.22%)
Feb 07, 2020	39.59	39.64	39.04	39.09	3,572,977	-0.59(-1.50%)
Feb 06, 2020	41.19	41.38	39.66	39.68	3,187,080	-1.56(-3.79%)
Feb 05, 2020	41.36	41.52	40.03	41.25	3,204,000	-0.12(-0.28%)
Feb 04, 2020	41.68	42.37	41.05	41.36	3,775,225	-0.67(-1.60%)
Feb 03, 2020	42.58	42.81	42.01	42.03	2,996,232	-0.29(-0.68%)
Jan 31, 2020	43.40	43.53	42.29	42.32	2,130,790	-1.11(-2.56%)
Jan 30, 2020	43.67	43.87	43.16	43.43	1,126,076	-0.69(-1.56%)
Jan 29, 2020	43.75	44.39	43.73	44.12	1,067,195	+0.44(+1.01%)
Jan 28, 2020	43.65	43.86	43.50	43.68	1,420,182	+0.23(+0.53%)
Jan 27, 2020	43.41	43.67	42.79	43.45	2,757,594	-0.74(-1.67%)
Jan 24, 2020	44.71	44.74	43.81	44.19	1,387,115	-0.60(-1.35%)
Jan 23, 2020	44.68	44.83	44.35	44.79	1,458,735	-0.06(-0.13%)
Jan 22, 2020	45.06	45.27	44.77	44.85	2,282,538	+0.03(+0.06%)
Jan 21, 2020	44.32	45.01	44.17	44.82	2,311,336	+0.32(+0.71%)
Jan 17, 2020	44.06	44.53	43.93	44.51	4,059,756	-0.18(-0.41%)
Jan 16, 2020	43.86	44.93	43.72	44.69	5,216,464	+0.87(+1.99%)
Jan 15, 2020	43.81	44.01	43.42	43.81	2,255,820	-0.03(-0.07%)
Jan 14, 2020	43.16	43.86	43.11	43.84	2,142,805	+0.58(+1.33%)
Jan 13, 2020	43.05	43.48	42.77	43.27	5,224,471	+0.22(+0.51%)
Jan 10, 2020	42.91	43.34	42.65	43.05	2,152,381	+0.16(+0.38%)
Jan 09, 2020	42.47	42.95	42.27	42.88	1,808,390	+0.44(+1.04%)
Jan 08, 2020	41.68	42.44	41.68	42.44	1,292,919	+0.67(+1.61%)
Jan 07, 2020	42.08	42.28	41.71	41.77	2,521,423	-0.49(-1.16%)
Jan 06, 2020	41.56	42.27	41.44	42.26	2,487,690	+0.78(+1.87%)
Jan 03, 2020	41.41	41.66	41.26	41.49	1,014,860	-0.25(-0.60%)
Jan 02, 2020	41.61	42.03	41.47	41.73	2,281,203	+0.12(+0.30%)
Dec 31, 2019	41.76	42.03	41.20	41.61	1,743,620	-0.12(-0.28%)
Dec 30, 2019	41.76	41.96	41.60	41.72	2,953,556	+0.01(+0.02%)
Dec 27, 2019	42.07	42.07	41.66	41.72	1,578,718	-0.23(-0.55%)
Dec 26, 2019	41.87	42.14	41.67	41.95	1,905,888	+0.07(+0.16%)
Dec 24, 2019	41.73	41.94	41.72	41.88	329,490	+0.14(+0.34%)
Dec 23, 2019	41.83	42.07	41.62	41.73	2,077,228	-0.14(-0.34%)
Dec 20, 2019	42.06	42.23	41.74	41.88	3,866,171	-0.02(-0.05%)
Dec 19, 2019	41.78	42.42	41.76	41.90	1,274,456	+0.03(+0.07%)
Dec 18, 2019	42.33	42.36	41.85	41.87	1,377,983	-0.38(-0.91%)
Dec 17, 2019	41.90	42.31	41.66	42.25	995,648	+0.31(+0.73%)
Dec 16, 2019	42.14	42.34	41.89	41.95	1,468,109	-0.03(-0.07%)
Dec 13, 2019	41.32	42.00	41.25	41.97	1,815,589	+0.51(+1.23%)
Dec 12, 2019	40.92	41.60	40.82	41.47	1,378,363	+0.41(+1.00%)
Dec 11, 2019	40.79	41.10	40.56	41.05	717,264	+0.19(+0.47%)
Dec 10, 2019	40.61	40.90	40.14	40.86	1,046,412	+0.33(+0.80%)
Dec 09, 2019	41.03	41.25	40.53	40.54	1,489,876	-0.72(-1.74%)
Dec 06, 2019	40.82	41.40	40.82	41.26	2,923,487	+0.67(+1.65%)
Dec 05, 2019	40.61	40.77	40.42	40.58	1,668,055	+0.09(+0.21%)
Dec 04, 2019	40.23	40.66	40.06	40.50	2,093,422	+0.24(+0.60%)
Dec 03, 2019	40.38	40.64	40.24	40.26	2,461,044	-0.62(-1.52%)

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.