Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.88	42.60	40.97	41.93	15,661,076	-1.25(-2.90%)
Feb 27, 2020	43.95	45.18	43.17	43.19	15,579,086	-1.82(-4.04%)
Feb 26, 2020	45.96	46.32	44.94	45.00	9,621,369	-0.76(-1.66%)
Feb 25, 2020	47.66	47.71	45.59	45.76	13,369,401	-1.84(-3.86%)
Feb 24, 2020	47.79	47.89	47.25	47.60	10,546,458	-1.52(-3.09%)
Feb 21, 2020	49.51	49.55	48.80	49.12	10,903,770	-0.68(-1.36%)
Feb 20, 2020	49.14	50.01	49.14	49.80	8,845,036	+0.44(+0.89%)
Feb 19, 2020	49.14	49.47	48.97	49.36	6,090,376	+0.41(+0.83%)
Feb 18, 2020	49.36	49.61	48.65	48.95	8,396,132	-0.67(-1.35%)
Feb 14, 2020	49.91	50.05	49.47	49.62	5,977,988	-0.33(-0.65%)
Feb 13, 2020	49.44	50.00	49.42	49.95	9,634,265	+0.24(+0.48%)
Feb 12, 2020	49.92	50.10	49.52	49.71	4,997,484	+0.13(+0.27%)
Feb 11, 2020	49.52	49.94	49.39	49.58	5,659,763	+0.38(+0.77%)
Feb 10, 2020	48.95	49.20	48.86	49.20	3,479,421	-0.04(-0.09%)
Feb 07, 2020	49.32	49.48	49.08	49.24	6,309,954	-0.49(-0.98%)
Feb 06, 2020	50.52	50.63	49.68	49.73	6,580,123	-0.52(-1.04%)
Feb 05, 2020	49.71	50.34	49.71	50.25	10,827,525	+1.10(+2.24%)
Feb 04, 2020	49.29	49.52	49.07	49.14	12,523,428	+0.68(+1.40%)
Feb 03, 2020	48.13	48.69	48.11	48.46	9,451,026	+0.64(+1.33%)
Jan 31, 2020	48.38	48.46	47.71	47.83	10,051,649	-0.98(-2.01%)
Jan 30, 2020	47.91	48.84	47.72	48.81	6,979,227	+0.49(+1.00%)
Jan 29, 2020	49.03	49.23	48.29	48.32	6,565,260	-0.60(-1.23%)
Jan 28, 2020	48.90	49.28	48.63	48.92	6,650,726	+0.42(+0.87%)
Jan 27, 2020	48.34	48.92	48.22	48.50	9,760,478	-0.86(-1.73%)
Jan 24, 2020	50.22	50.31	48.87	49.36	11,349,827	-0.90(-1.79%)
Jan 23, 2020	49.99	50.34	49.48	50.26	6,217,033	+0.08(+0.16%)
Jan 22, 2020	50.20	50.34	50.00	50.18	4,822,691	+0.04(+0.09%)
Jan 21, 2020	50.43	50.67	50.12	50.13	5,696,513	-0.65(-1.29%)
Jan 17, 2020	51.11	51.15	50.70	50.79	9,531,494	+0.11(+0.23%)
Jan 16, 2020	50.22	50.73	50.21	50.67	8,346,154	+0.71(+1.43%)
Jan 15, 2020	50.17	50.35	49.72	49.96	11,767,064	-0.64(-1.26%)
Jan 14, 2020	50.47	50.92	50.30	50.59	5,122,940	+0.09(+0.17%)
Jan 13, 2020	50.33	50.52	50.02	50.50	4,110,650	+0.26(+0.51%)
Jan 10, 2020	50.72	50.77	50.13	50.25	9,208,026	-0.54(-1.06%)
Jan 09, 2020	50.87	50.97	50.60	50.79	6,398,825	+0.18(+0.35%)
Jan 08, 2020	50.24	50.83	50.23	50.61	5,672,634	+0.37(+0.74%)
Jan 07, 2020	50.45	50.49	50.01	50.24	5,238,589	-0.32(-0.63%)
Jan 06, 2020	50.63	50.70	50.11	50.56	6,160,050	-0.44(-0.87%)
Jan 03, 2020	50.85	51.20	50.53	51.00	7,200,596	-0.56(-1.08%)
Jan 02, 2020	51.60	51.61	50.99	51.55	4,318,231	+0.14(+0.27%)
Dec 31, 2019	51.30	51.62	51.22	51.41	2,872,353	+0.15(+0.29%)
Dec 30, 2019	51.64	51.64	51.26	51.26	4,682,224	-0.03(-0.05%)
Dec 27, 2019	51.67	51.67	51.24	51.29	2,465,949	-0.34(-0.67%)
Dec 26, 2019	51.62	51.74	51.43	51.63	1,526,911	+0.11(+0.21%)
Dec 24, 2019	51.50	51.65	51.32	51.53	2,285,351	+0.12(+0.24%)
Dec 23, 2019	51.75	51.90	51.33	51.40	2,926,005	-0.31(-0.60%)
Dec 20, 2019	51.92	52.04	51.58	51.71	6,988,727	+0.07(+0.13%)
Dec 19, 2019	51.73	51.80	51.53	51.65	5,259,141	-0.08(-0.15%)
Dec 18, 2019	51.99	52.09	51.63	51.73	4,282,213	-0.22(-0.42%)
Dec 17, 2019	51.37	52.02	51.30	51.95	8,377,773	+0.54(+1.04%)
Dec 16, 2019	51.57	51.82	51.35	51.41	9,655,650	+0.36(+0.70%)
Dec 13, 2019	51.31	51.77	50.71	51.05	8,845,888	-0.69(-1.34%)
Dec 12, 2019	49.93	51.59	49.93	51.74	8,327,320	+1.82(+3.65%)
Dec 11, 2019	50.02	50.27	49.80	49.92	3,228,742	-0.13(-0.26%)
Dec 10, 2019	49.80	50.21	49.70	50.05	4,334,542	+0.12(+0.25%)
Dec 09, 2019	49.70	50.12	49.69	49.93	5,971,392	+0.02(+0.04%)
Dec 06, 2019	50.15	50.24	49.85	49.91	7,788,148	+0.70(+1.43%)
Dec 05, 2019	49.23	49.37	49.02	49.21	5,558,131	+0.20(+0.41%)
Dec 04, 2019	48.55	49.22	48.50	49.01	5,797,162	+0.66(+1.36%)
Dec 03, 2019	48.29	48.41	47.91	48.35	8,134,275	-0.68(-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.