Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	43.54	45.21	43.26	44.93	683,918	-0.71(-1.55%)
Feb 27, 2020	46.80	47.87	45.63	45.64	481,907	-2.25(-4.70%)
Feb 26, 2020	50.20	50.30	47.81	47.89	325,840	-2.31(-4.59%)
Feb 25, 2020	52.70	52.73	50.18	50.20	540,066	-2.41(-4.58%)
Feb 24, 2020	53.24	53.81	51.80	52.61	435,160	-1.62(-2.98%)
Feb 21, 2020	54.52	55.57	53.46	54.22	583,381	-0.29(-0.53%)
Feb 20, 2020	47.63	55.10	45.43	54.51	1,233,354	+6.58(+13.73%)
Feb 19, 2020	47.34	48.43	47.19	47.93	388,287	+0.77(+1.64%)
Feb 18, 2020	47.42	47.75	46.80	47.16	473,658	-0.45(-0.94%)
Feb 14, 2020	48.61	49.36	47.38	47.60	292,213	-1.55(-3.15%)
Feb 13, 2020	47.53	49.82	47.41	49.15	368,755	+1.31(+2.74%)
Feb 12, 2020	47.77	48.09	47.08	47.84	265,671	+0.38(+0.81%)
Feb 11, 2020	47.52	48.13	47.24	47.46	283,889	+0.21(+0.45%)
Feb 10, 2020	47.13	47.38	46.78	47.25	269,638	+0.16(+0.35%)
Feb 07, 2020	47.77	48.17	46.84	47.09	277,158	-0.82(-1.72%)
Feb 06, 2020	48.26	48.35	47.71	47.91	193,973	-0.24(-0.50%)
Feb 05, 2020	47.65	48.15	47.18	48.15	285,494	+1.12(+2.38%)
Feb 04, 2020	46.92	47.34	46.76	47.03	336,005	+0.55(+1.19%)
Feb 03, 2020	46.08	46.67	45.93	46.48	309,041	+0.66(+1.44%)
Jan 31, 2020	46.35	46.49	45.06	45.82	319,814	-0.65(-1.40%)
Jan 30, 2020	46.50	46.79	45.87	46.47	148,491	-0.21(-0.45%)
Jan 29, 2020	47.72	48.02	46.60	46.68	255,473	-0.77(-1.63%)
Jan 28, 2020	47.02	47.73	46.86	47.45	326,706	+0.47(+1.00%)
Jan 27, 2020	46.10	47.26	45.72	46.98	350,152	+0.11(+0.22%)
Jan 24, 2020	47.13	47.26	46.36	46.88	359,438	-0.21(-0.45%)
Jan 23, 2020	46.33	47.28	45.91	47.09	466,835	+0.75(+1.61%)
Jan 22, 2020	46.29	46.75	45.96	46.34	335,203	+0.41(+0.90%)
Jan 21, 2020	46.19	46.22	45.65	45.93	323,276	-0.28(-0.60%)
Jan 17, 2020	46.74	47.16	45.92	46.21	219,238	-0.33(-0.70%)
Jan 16, 2020	46.60	47.20	46.35	46.53	194,767	+0.13(+0.29%)
Jan 15, 2020	45.79	46.40	45.79	46.40	198,014	+0.67(+1.46%)
Jan 14, 2020	47.05	47.28	45.52	45.73	327,805	-1.44(-3.06%)
Jan 13, 2020	45.40	47.18	45.30	47.17	597,326	+1.98(+4.38%)
Jan 10, 2020	45.89	45.97	45.11	45.19	252,798	-0.78(-1.71%)
Jan 09, 2020	45.64	46.20	45.50	45.98	403,854	+0.59(+1.31%)
Jan 08, 2020	44.95	45.83	44.88	45.39	231,212	+0.46(+1.02%)
Jan 07, 2020	44.90	45.26	44.58	44.93	270,282	-0.31(-0.68%)
Jan 06, 2020	45.00	45.32	44.79	45.23	248,894	-0.14(-0.32%)
Jan 03, 2020	45.13	45.46	44.84	45.38	380,452	+0.00(+0.00%)
Jan 02, 2020	45.91	45.97	44.74	45.38	334,399	-0.25(-0.55%)
Dec 31, 2019	46.10	46.49	45.58	45.62	330,583	-0.61(-1.32%)
Dec 30, 2019	46.44	46.94	46.04	46.24	313,950	-0.36(-0.78%)
Dec 27, 2019	46.72	46.95	46.35	46.60	215,997	-0.13(-0.29%)
Dec 26, 2019	46.45	47.02	46.30	46.73	261,547	+0.22(+0.47%)
Dec 24, 2019	46.87	46.95	46.28	46.51	90,748	-0.14(-0.31%)
Dec 23, 2019	46.56	46.90	46.08	46.66	474,898	+0.23(+0.49%)
Dec 20, 2019	46.74	46.86	45.89	46.43	2,439,121	-0.04(-0.08%)
Dec 19, 2019	45.67	46.50	45.42	46.47	446,618	+0.64(+1.40%)
Dec 18, 2019	46.44	46.77	45.65	45.83	535,947	-0.43(-0.93%)
Dec 17, 2019	46.27	46.53	45.85	46.26	418,187	+0.16(+0.35%)
Dec 16, 2019	47.06	47.30	46.05	46.09	368,931	-0.88(-1.87%)
Dec 13, 2019	47.85	47.94	46.67	46.97	253,216	-0.97(-2.02%)
Dec 12, 2019	47.44	48.11	46.81	47.94	374,695	+0.42(+0.89%)
Dec 11, 2019	46.99	47.59	46.37	47.52	272,048	+0.53(+1.12%)
Dec 10, 2019	46.80	47.38	46.43	46.99	297,634	+0.10(+0.20%)
Dec 09, 2019	46.84	47.31	46.61	46.90	335,858	-0.13(-0.28%)
Dec 06, 2019	47.21	47.59	46.84	47.03	364,247	+0.33(+0.72%)
Dec 05, 2019	46.65	47.28	46.53	46.70	412,300	+0.13(+0.29%)
Dec 04, 2019	46.43	47.07	46.28	46.56	427,908	+0.29(+0.62%)
Dec 03, 2019	45.78	46.34	45.44	46.28	476,681	+0.01(+0.02%)

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.