Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.95	49.97	47.61	49.94	6,230,872	-0.72(-1.41%)
Feb 27, 2020	51.64	52.28	50.47	50.66	4,202,670	-1.92(-3.65%)
Feb 26, 2020	52.73	53.88	52.57	52.58	2,435,169	-0.15(-0.28%)
Feb 25, 2020	54.55	54.84	52.41	52.73	2,251,468	-1.57(-2.89%)
Feb 24, 2020	54.50	55.27	54.21	54.30	2,835,643	-2.02(-3.58%)
Feb 21, 2020	56.45	56.59	55.75	56.32	1,382,013	-0.17(-0.31%)
Feb 20, 2020	56.13	56.58	55.75	56.49	1,056,943	+0.31(+0.56%)
Feb 19, 2020	55.98	56.40	55.84	56.18	1,207,577	+0.31(+0.55%)
Feb 18, 2020	55.99	56.33	55.50	55.87	2,066,373	-0.35(-0.62%)
Feb 14, 2020	55.31	56.53	55.13	56.22	1,999,035	+1.10(+2.00%)
Feb 13, 2020	53.67	55.26	53.15	55.12	1,899,815	+1.69(+3.16%)
Feb 12, 2020	53.34	53.57	52.77	53.43	1,375,672	+0.25(+0.47%)
Feb 11, 2020	53.05	53.50	52.87	53.18	972,100	+0.39(+0.74%)
Feb 10, 2020	52.49	52.87	52.49	52.79	1,001,796	+0.15(+0.28%)
Feb 07, 2020	52.94	53.16	52.58	52.64	1,135,881	-0.48(-0.90%)
Feb 06, 2020	52.39	53.23	52.30	53.12	1,761,025	+0.89(+1.69%)
Feb 05, 2020	52.20	52.32	51.81	52.24	1,097,490	+0.36(+0.69%)
Feb 04, 2020	51.80	52.16	51.64	51.88	1,230,570	+0.65(+1.28%)
Feb 03, 2020	50.89	51.68	50.69	51.23	1,203,510	+0.60(+1.18%)
Jan 31, 2020	51.02	51.10	50.38	50.63	1,135,519	-0.79(-1.54%)
Jan 30, 2020	51.06	51.48	50.89	51.43	1,069,904	-0.05(-0.10%)
Jan 29, 2020	51.79	51.81	51.09	51.48	1,343,632	-0.22(-0.42%)
Jan 28, 2020	51.19	51.72	50.96	51.69	1,301,274	+0.63(+1.23%)
Jan 27, 2020	50.67	51.24	50.18	51.06	1,525,478	-0.53(-1.03%)
Jan 24, 2020	51.87	52.19	51.49	51.59	1,431,457	-0.17(-0.34%)
Jan 23, 2020	51.08	51.77	50.96	51.77	1,855,031	+0.60(+1.16%)
Jan 22, 2020	51.49	51.68	51.17	51.17	1,705,952	-0.19(-0.37%)
Jan 21, 2020	51.47	51.49	51.15	51.36	1,049,011	-0.15(-0.29%)
Jan 17, 2020	51.21	51.82	51.08	51.51	1,624,518	+0.47(+0.92%)
Jan 16, 2020	50.41	51.05	50.32	51.04	1,595,581	+0.82(+1.63%)
Jan 15, 2020	49.84	50.27	49.77	50.22	1,255,069	+0.50(+1.01%)
Jan 14, 2020	49.32	49.82	49.09	49.71	1,653,986	+0.35(+0.70%)
Jan 13, 2020	48.52	49.39	48.52	49.37	1,413,370	+1.09(+2.26%)
Jan 10, 2020	48.37	48.42	48.08	48.28	1,002,056	+0.10(+0.21%)
Jan 09, 2020	48.04	48.49	48.02	48.18	1,316,779	+0.31(+0.66%)
Jan 08, 2020	47.83	48.13	47.81	47.86	1,666,325	+0.06(+0.12%)
Jan 07, 2020	48.06	48.20	47.80	47.80	762,728	-0.30(-0.62%)
Jan 06, 2020	47.63	48.10	47.54	48.10	923,418	+0.25(+0.52%)
Jan 03, 2020	47.46	48.17	47.39	47.85	1,188,952	-0.02(-0.03%)
Jan 02, 2020	47.89	48.11	47.56	47.87	2,040,779	+0.06(+0.12%)
Dec 31, 2019	47.83	47.92	47.58	47.81	1,292,071	-0.02(-0.03%)
Dec 30, 2019	48.04	48.09	47.65	47.83	1,073,317	-0.22(-0.45%)
Dec 27, 2019	48.14	48.17	47.76	48.04	886,969	+0.12(+0.26%)
Dec 26, 2019	47.79	47.98	47.61	47.92	576,686	+0.25(+0.52%)
Dec 24, 2019	47.62	47.70	47.25	47.67	648,937	+0.05(+0.10%)
Dec 23, 2019	48.18	48.31	47.57	47.62	1,095,696	-0.59(-1.22%)
Dec 20, 2019	48.10	48.73	48.10	48.21	1,192,700	-0.07(-0.15%)
Dec 19, 2019	47.75	48.41	47.72	48.28	1,283,738	+0.44(+0.92%)
Dec 18, 2019	47.99	48.07	47.75	47.85	879,812	-0.10(-0.21%)
Dec 17, 2019	47.98	48.04	47.61	47.94	1,231,205	+0.04(+0.09%)
Dec 16, 2019	47.76	48.00	47.61	47.90	3,173,998	+0.42(+0.89%)
Dec 13, 2019	47.32	47.62	47.10	47.48	2,382,982	+0.12(+0.24%)
Dec 12, 2019	48.11	48.24	47.29	47.37	2,098,542	-0.74(-1.55%)
Dec 11, 2019	48.03	48.39	47.89	48.11	1,066,891	+0.20(+0.41%)
Dec 10, 2019	47.81	47.99	47.48	47.91	1,173,344	+0.00(+0.00%)
Dec 09, 2019	48.15	48.28	47.89	47.91	1,566,101	-0.26(-0.55%)
Dec 06, 2019	48.56	48.60	48.08	48.18	1,817,821	+0.07(+0.14%)
Dec 05, 2019	48.09	48.18	47.87	48.11	1,454,293	+0.18(+0.38%)
Dec 04, 2019	47.56	47.99	47.36	47.93	1,694,865	+0.63(+1.33%)
Dec 03, 2019	47.15	47.40	46.87	47.30	1,631,974	-0.21(-0.44%)

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.