Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.53	42.24	40.63	41.58	15,792,425	-1.24(-2.90%)
Feb 27, 2020	43.59	44.81	42.81	42.83	15,709,748	-1.80(-4.04%)
Feb 26, 2020	45.58	45.94	44.57	44.63	9,702,064	-0.75(-1.66%)
Feb 25, 2020	47.27	47.31	45.21	45.38	13,481,530	-1.82(-3.86%)
Feb 24, 2020	47.40	47.49	46.85	47.20	10,634,911	-1.51(-3.09%)
Feb 21, 2020	49.09	49.14	48.39	48.71	10,995,220	-0.67(-1.36%)
Feb 20, 2020	48.73	49.59	48.73	49.38	8,919,220	+0.44(+0.89%)
Feb 19, 2020	48.74	49.06	48.56	48.95	6,141,456	+0.40(+0.83%)
Feb 18, 2020	48.95	49.20	48.25	48.54	8,466,550	-0.67(-1.35%)
Feb 14, 2020	49.50	49.64	49.06	49.21	6,028,125	-0.32(-0.65%)
Feb 13, 2020	49.03	49.58	49.01	49.53	9,715,068	+0.24(+0.48%)
Feb 12, 2020	49.51	49.68	49.10	49.30	5,039,398	+0.13(+0.27%)
Feb 11, 2020	49.10	49.52	48.98	49.16	5,707,232	+0.38(+0.77%)
Feb 10, 2020	48.54	48.79	48.45	48.79	3,508,603	-0.04(-0.09%)
Feb 07, 2020	48.91	49.07	48.67	48.83	6,362,875	-0.48(-0.98%)
Feb 06, 2020	50.10	50.21	49.27	49.31	6,635,310	-0.52(-1.04%)
Feb 05, 2020	49.30	49.93	49.30	49.83	10,918,336	+1.09(+2.24%)
Feb 04, 2020	48.88	49.10	48.67	48.74	12,628,462	+0.67(+1.40%)
Feb 03, 2020	47.73	48.29	47.71	48.06	9,530,291	+0.63(+1.33%)
Jan 31, 2020	47.97	48.05	47.31	47.43	10,135,952	-0.97(-2.01%)
Jan 30, 2020	47.51	48.43	47.33	48.40	7,037,762	+0.48(+1.00%)
Jan 29, 2020	48.62	48.82	47.89	47.92	6,620,323	-0.60(-1.23%)
Jan 28, 2020	48.49	48.87	48.23	48.52	6,706,506	+0.42(+0.87%)
Jan 27, 2020	47.94	48.52	47.82	48.10	9,842,339	-0.85(-1.73%)
Jan 24, 2020	49.80	49.89	48.46	48.95	11,445,018	-0.89(-1.79%)
Jan 23, 2020	49.58	49.93	49.07	49.84	6,269,175	+0.08(+0.16%)
Jan 22, 2020	49.79	49.92	49.58	49.76	4,863,139	+0.04(+0.09%)
Jan 21, 2020	50.01	50.25	49.71	49.72	5,744,289	-0.65(-1.29%)
Jan 17, 2020	50.69	50.72	50.28	50.36	9,611,434	+0.11(+0.23%)
Jan 16, 2020	49.80	50.31	49.79	50.25	8,416,153	+0.71(+1.43%)
Jan 15, 2020	49.75	49.93	49.30	49.54	11,865,754	-0.63(-1.26%)
Jan 14, 2020	50.05	50.49	49.88	50.17	5,165,906	+0.09(+0.17%)
Jan 13, 2020	49.91	50.10	49.60	50.08	4,145,126	+0.25(+0.51%)
Jan 10, 2020	50.29	50.35	49.72	49.83	9,285,253	-0.53(-1.06%)
Jan 09, 2020	50.44	50.55	50.18	50.36	6,452,492	+0.17(+0.35%)
Jan 08, 2020	49.82	50.41	49.81	50.19	5,720,210	+0.37(+0.74%)
Jan 07, 2020	50.03	50.07	49.59	49.82	5,282,525	-0.32(-0.63%)
Jan 06, 2020	50.21	50.28	49.69	50.14	6,211,714	-0.44(-0.87%)
Jan 03, 2020	50.42	50.77	50.11	50.57	7,260,987	-0.55(-1.08%)
Jan 02, 2020	51.17	51.18	50.56	51.13	4,354,448	+0.14(+0.27%)
Dec 31, 2019	50.87	51.19	50.79	50.99	2,896,443	+0.15(+0.29%)
Dec 30, 2019	51.21	51.21	50.84	50.84	4,721,494	-0.03(-0.05%)
Dec 27, 2019	51.24	51.24	50.81	50.86	2,486,631	-0.34(-0.67%)
Dec 26, 2019	51.20	51.31	51.00	51.20	1,539,718	+0.10(+0.21%)
Dec 24, 2019	51.07	51.22	50.89	51.10	2,304,518	+0.12(+0.24%)
Dec 23, 2019	51.32	51.47	50.91	50.98	2,950,546	-0.31(-0.60%)
Dec 20, 2019	51.49	51.61	51.15	51.28	7,047,342	+0.07(+0.13%)
Dec 19, 2019	51.30	51.36	51.10	51.22	5,303,270	-0.08(-0.15%)
Dec 18, 2019	51.56	51.65	51.20	51.30	4,318,144	-0.22(-0.42%)
Dec 17, 2019	50.94	51.58	50.87	51.51	8,448,070	+0.53(+1.04%)
Dec 16, 2019	51.14	51.39	50.92	50.98	9,736,669	+0.36(+0.70%)
Dec 13, 2019	50.89	51.34	50.29	50.63	8,920,113	-0.69(-1.34%)
Dec 12, 2019	49.51	51.16	49.51	51.31	8,397,193	+1.81(+3.65%)
Dec 11, 2019	49.61	49.85	49.39	49.50	3,255,834	-0.13(-0.26%)
Dec 10, 2019	49.38	49.79	49.29	49.63	4,370,913	+0.12(+0.25%)
Dec 09, 2019	49.29	49.70	49.28	49.51	6,021,497	+0.02(+0.04%)
Dec 06, 2019	49.73	49.83	49.43	49.49	7,853,498	+0.70(+1.43%)
Dec 05, 2019	48.82	48.96	48.62	48.80	5,604,768	+0.20(+0.41%)
Dec 04, 2019	48.15	48.81	48.09	48.60	5,845,805	+0.65(+1.36%)
Dec 03, 2019	47.89	48.01	47.51	47.95	8,202,528	-0.67(-1.38%)

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.