Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.69	46.78	45.65	46.75	3,198,434	-0.71(-1.50%)
Feb 27, 2020	48.62	48.71	47.44	47.46	2,231,433	-1.18(-2.42%)
Feb 26, 2020	49.04	49.37	48.62	48.64	1,429,242	-0.58(-1.18%)
Feb 25, 2020	49.86	50.01	49.14	49.22	1,019,415	-0.87(-1.73%)
Feb 24, 2020	49.83	50.50	49.82	50.09	931,345	-1.66(-3.22%)
Feb 21, 2020	51.66	51.92	51.66	51.75	595,805	+0.06(+0.12%)
Feb 20, 2020	51.50	51.71	51.38	51.69	674,871	+0.11(+0.22%)
Feb 19, 2020	51.70	51.88	51.58	51.58	890,938	-0.52(-1.01%)
Feb 18, 2020	52.07	52.21	52.03	52.10	731,423	+0.15(+0.30%)
Feb 14, 2020	51.92	52.02	51.80	51.95	1,097,330	-0.13(-0.25%)
Feb 13, 2020	51.73	52.16	51.69	52.08	950,606	-0.09(-0.16%)
Feb 12, 2020	52.10	52.28	51.93	52.16	1,156,424	-0.20(-0.38%)
Feb 11, 2020	52.28	52.46	52.25	52.36	892,442	+0.17(+0.33%)
Feb 10, 2020	52.06	52.19	52.00	52.19	461,496	+0.02(+0.03%)
Feb 07, 2020	52.24	52.29	52.07	52.17	588,938	-0.28(-0.52%)
Feb 06, 2020	52.44	52.46	52.25	52.45	814,824	+0.62(+1.20%)
Feb 05, 2020	51.67	51.96	51.56	51.83	900,661	+0.45(+0.87%)
Feb 04, 2020	51.60	51.72	51.33	51.38	846,015	-0.12(-0.23%)
Feb 03, 2020	51.60	51.77	51.34	51.50	1,334,886	+0.08(+0.15%)
Jan 31, 2020	51.57	51.76	51.27	51.42	1,106,512	-0.07(-0.13%)
Jan 30, 2020	50.89	51.53	50.80	51.49	1,322,846	+1.85(+3.73%)
Jan 29, 2020	49.69	50.08	49.57	49.64	1,532,278	-1.08(-2.14%)
Jan 28, 2020	50.53	50.81	50.43	50.73	2,146,190	+0.53(+1.06%)
Jan 27, 2020	49.72	50.37	49.69	50.19	4,175,959	-0.76(-1.49%)
Jan 24, 2020	50.06	50.97	50.03	50.95	2,774,997	+1.30(+2.62%)
Jan 23, 2020	49.39	49.74	49.22	49.65	2,400,180	+0.00(+0.00%)
Jan 22, 2020	49.61	49.82	49.57	49.65	1,919,695	-0.13(-0.26%)
Jan 21, 2020	49.58	49.78	49.39	49.78	1,154,171	+0.45(+0.91%)
Jan 17, 2020	49.38	49.43	49.16	49.33	989,468	+0.34(+0.68%)
Jan 16, 2020	48.75	49.05	48.69	49.00	1,042,695	+0.13(+0.26%)
Jan 15, 2020	48.89	48.95	48.78	48.87	751,778	+0.40(+0.83%)
Jan 14, 2020	48.48	48.60	48.34	48.46	1,172,174	-0.15(-0.30%)
Jan 13, 2020	48.39	48.69	48.30	48.61	1,268,287	+0.22(+0.46%)
Jan 10, 2020	48.26	48.64	48.24	48.39	1,559,926	+0.03(+0.07%)
Jan 09, 2020	48.14	48.36	48.06	48.35	963,093	+0.31(+0.64%)
Jan 08, 2020	47.67	48.15	47.67	48.04	1,607,571	-0.21(-0.43%)
Jan 07, 2020	48.38	48.53	48.18	48.25	1,467,652	-0.79(-1.61%)
Jan 06, 2020	48.81	49.12	48.81	49.04	762,199	+0.05(+0.11%)
Jan 03, 2020	48.70	49.21	48.69	48.99	724,230	-0.07(-0.14%)
Jan 02, 2020	49.15	49.31	48.94	49.06	857,836	-0.13(-0.26%)
Dec 31, 2019	49.29	49.33	48.90	49.19	752,126	-0.11(-0.23%)
Dec 30, 2019	49.88	49.88	49.13	49.30	818,411	-0.34(-0.68%)
Dec 27, 2019	49.78	49.78	49.55	49.63	820,004	+0.77(+1.57%)
Dec 26, 2019	49.03	49.03	48.76	48.87	467,428	+0.09(+0.19%)
Dec 24, 2019	48.80	48.95	48.77	48.77	434,120	-0.14(-0.28%)
Dec 23, 2019	49.34	49.37	48.88	48.91	1,125,937	+0.09(+0.18%)
Dec 20, 2019	48.97	49.09	48.79	48.83	1,395,576	+0.15(+0.30%)
Dec 19, 2019	48.44	48.75	48.34	48.68	1,634,499	+0.59(+1.22%)
Dec 18, 2019	48.53	48.58	47.97	48.09	3,395,011	-0.33(-0.68%)
Dec 17, 2019	49.01	49.14	48.37	48.42	5,006,663	-4.84(-9.09%)
Dec 16, 2019	53.17	53.40	53.03	53.27	1,069,819	+0.83(+1.59%)
Dec 13, 2019	52.22	52.45	52.09	52.43	1,232,505	+1.25(+2.44%)
Dec 12, 2019	51.43	51.52	51.02	51.18	1,104,815	-0.12(-0.23%)
Dec 11, 2019	51.42	51.54	51.22	51.30	988,644	-0.28(-0.55%)
Dec 10, 2019	51.72	51.86	51.53	51.59	532,013	-0.22(-0.43%)
Dec 09, 2019	51.75	51.87	51.58	51.81	606,604	+0.35(+0.69%)
Dec 06, 2019	51.42	51.61	51.25	51.46	887,999	+0.39(+0.76%)
Dec 05, 2019	51.05	51.10	50.83	51.07	788,597	-0.14(-0.27%)
Dec 04, 2019	51.09	51.26	51.01	51.21	737,701	+0.28(+0.56%)
Dec 03, 2019	50.76	50.95	50.71	50.92	946,773	-0.08(-0.15%)

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.