Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.51	45.97	44.37	45.89	2,745,649	-0.32(-0.69%)
Feb 27, 2020	46.58	47.82	45.74	46.21	1,438,753	-1.37(-2.87%)
Feb 26, 2020	49.06	49.44	47.56	47.57	1,399,561	-1.09(-2.24%)
Feb 25, 2020	51.45	51.79	48.59	48.67	1,164,420	-2.92(-5.66%)
Feb 24, 2020	51.89	52.16	51.27	51.59	1,440,383	-2.00(-3.74%)
Feb 21, 2020	53.26	53.95	52.89	53.59	1,083,101	-0.05(-0.08%)
Feb 20, 2020	53.56	54.21	53.34	53.64	772,702	-0.22(-0.40%)
Feb 19, 2020	53.79	54.15	53.40	53.85	805,367	+0.11(+0.20%)
Feb 18, 2020	54.22	54.24	53.37	53.74	709,946	-0.74(-1.36%)
Feb 14, 2020	54.59	55.04	54.34	54.49	476,860	-0.18(-0.33%)
Feb 13, 2020	55.36	55.36	54.57	54.67	587,257	-0.65(-1.18%)
Feb 12, 2020	54.47	55.51	54.47	55.32	620,687	+1.00(+1.83%)
Feb 11, 2020	54.11	54.69	54.11	54.32	457,318	+0.58(+1.08%)
Feb 10, 2020	53.42	53.81	53.18	53.74	670,242	+0.14(+0.25%)
Feb 07, 2020	53.92	54.13	53.48	53.61	618,063	-0.76(-1.40%)
Feb 06, 2020	55.46	55.53	54.34	54.37	992,406	-0.96(-1.73%)
Feb 05, 2020	54.44	55.53	54.40	55.33	1,138,198	+1.58(+2.95%)
Feb 04, 2020	53.60	53.86	53.14	53.74	1,111,609	+1.05(+1.99%)
Feb 03, 2020	52.84	53.57	52.63	52.69	1,295,256	+0.05(+0.09%)
Jan 31, 2020	55.09	56.50	52.45	52.65	2,089,304	-2.23(-4.06%)
Jan 30, 2020	54.93	54.99	54.12	54.88	1,529,609	-0.38(-0.69%)
Jan 29, 2020	55.53	55.81	55.26	55.26	860,825	+0.00(+0.00%)
Jan 28, 2020	55.65	55.65	54.89	55.26	1,153,464	-0.12(-0.21%)
Jan 27, 2020	55.06	55.62	54.77	55.37	1,087,530	-0.70(-1.24%)
Jan 24, 2020	56.59	56.60	55.58	56.07	681,371	-0.53(-0.94%)
Jan 23, 2020	56.10	56.79	55.51	56.60	865,871	+0.20(+0.35%)
Jan 22, 2020	56.88	57.00	56.19	56.40	693,262	-0.24(-0.42%)
Jan 21, 2020	57.02	57.18	56.46	56.64	978,568	-0.69(-1.20%)
Jan 17, 2020	57.70	57.78	57.07	57.33	966,206	-0.13(-0.22%)
Jan 16, 2020	57.26	57.72	57.21	57.45	1,852,621	+0.42(+0.73%)
Jan 15, 2020	56.51	57.25	56.39	57.04	854,692	+0.37(+0.65%)
Jan 14, 2020	56.40	56.98	56.40	56.67	1,224,754	+0.12(+0.21%)
Jan 13, 2020	57.18	57.26	56.41	56.55	1,239,192	-0.54(-0.95%)
Jan 10, 2020	57.47	57.69	56.88	57.09	771,197	-0.43(-0.76%)
Jan 09, 2020	57.26	57.65	56.98	57.53	1,014,111	+0.58(+1.02%)
Jan 08, 2020	56.91	57.43	56.81	56.95	1,132,697	+0.06(+0.11%)
Jan 07, 2020	57.03	57.18	56.55	56.88	1,369,668	+0.04(+0.06%)
Jan 06, 2020	56.81	57.10	56.58	56.85	1,095,206	-0.45(-0.79%)
Jan 03, 2020	56.66	57.35	56.61	57.30	1,842,477	-0.40(-0.69%)
Jan 02, 2020	57.43	57.70	56.85	57.70	955,541	+0.54(+0.95%)
Dec 31, 2019	56.65	57.41	56.65	57.16	787,770	+0.24(+0.43%)
Dec 30, 2019	56.41	57.07	56.25	56.91	756,268	+0.40(+0.70%)
Dec 27, 2019	56.86	56.89	56.41	56.51	1,080,229	-0.06(-0.11%)
Dec 26, 2019	56.57	56.68	56.31	56.58	628,606	+0.28(+0.50%)
Dec 24, 2019	56.35	56.44	56.16	56.30	201,527	+0.05(+0.10%)
Dec 23, 2019	56.40	56.44	55.96	56.24	601,946	+0.05(+0.10%)
Dec 20, 2019	56.44	56.55	55.99	56.19	1,498,974	+0.12(+0.21%)
Dec 19, 2019	55.74	56.15	55.35	56.07	823,034	+0.41(+0.73%)
Dec 18, 2019	56.05	56.24	55.57	55.66	1,686,655	-0.47(-0.84%)
Dec 17, 2019	55.94	56.39	55.83	56.13	991,517	+0.13(+0.23%)
Dec 16, 2019	56.31	57.02	55.92	56.01	2,368,969	+0.22(+0.39%)
Dec 13, 2019	55.85	56.50	55.45	55.79	1,512,121	-0.32(-0.56%)
Dec 12, 2019	54.99	56.18	54.78	56.11	1,006,874	+1.00(+1.81%)
Dec 11, 2019	54.20	55.17	54.09	55.11	1,100,489	+0.89(+1.64%)
Dec 10, 2019	54.21	54.78	54.11	54.22	1,609,119	-0.11(-0.20%)
Dec 09, 2019	53.65	54.40	53.56	54.33	1,535,361	+0.51(+0.94%)
Dec 06, 2019	53.42	54.00	53.06	53.83	1,137,461	+0.98(+1.85%)
Dec 05, 2019	52.51	52.97	52.51	52.85	1,334,546	+0.68(+1.30%)
Dec 04, 2019	52.21	53.12	52.07	52.17	1,316,314	+0.25(+0.49%)
Dec 03, 2019	51.78	52.09	51.40	51.92	1,528,679	-0.51(-0.97%)

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.