Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	43.69	44.07	42.96	43.80	5,656,500	-1.27(-2.82%)
Feb 27, 2020	46.39	46.50	45.05	45.07	4,055,050	-2.50(-5.26%)
Feb 26, 2020	47.52	47.98	47.27	47.57	3,900,316	+0.49(+1.04%)
Feb 25, 2020	48.07	48.10	46.69	47.08	4,347,067	-0.51(-1.07%)
Feb 24, 2020	48.25	48.70	47.59	47.59	4,537,593	-2.58(-5.14%)
Feb 21, 2020	49.88	50.25	49.68	50.17	4,105,800	+1.23(+2.51%)
Feb 20, 2020	48.88	49.17	48.66	48.94	3,000,186	-0.37(-0.75%)
Feb 19, 2020	49.36	49.56	49.06	49.31	3,269,036	+0.20(+0.41%)
Feb 18, 2020	48.96	49.26	48.59	49.11	3,927,875	+1.26(+2.63%)
Feb 14, 2020	48.22	48.22	47.40	47.85	6,665,300	-1.48(-3.00%)
Feb 13, 2020	48.81	49.75	48.78	49.33	2,805,160	-0.25(-0.50%)
Feb 12, 2020	49.75	49.80	49.36	49.58	2,482,262	-0.20(-0.40%)
Feb 11, 2020	49.94	49.98	49.54	49.78	1,848,824	-0.13(-0.26%)
Feb 10, 2020	49.49	49.94	49.35	49.91	1,983,216	+0.51(+1.03%)
Feb 07, 2020	49.89	49.92	49.37	49.40	1,995,400	-0.63(-1.26%)
Feb 06, 2020	49.69	50.10	49.50	50.03	2,531,040	+0.30(+0.60%)
Feb 05, 2020	49.46	49.85	49.23	49.73	2,302,972	+0.97(+1.99%)
Feb 04, 2020	48.76	49.09	48.72	48.76	1,698,782	+0.25(+0.52%)
Feb 03, 2020	48.62	48.93	48.44	48.51	1,990,923	-0.19(-0.39%)
Jan 31, 2020	49.18	49.18	48.47	48.70	4,129,300	-0.39(-0.79%)
Jan 30, 2020	49.37	49.39	48.94	49.09	5,974,173	-0.57(-1.15%)
Jan 29, 2020	50.09	50.11	49.63	49.66	4,044,843	+0.06(+0.12%)
Jan 28, 2020	49.50	49.71	49.31	49.60	1,765,356	+0.70(+1.43%)
Jan 27, 2020	48.91	49.07	48.61	48.90	2,265,598	-0.38(-0.77%)
Jan 24, 2020	50.52	50.62	49.20	49.28	4,466,500	-0.92(-1.83%)
Jan 23, 2020	50.33	50.35	49.99	50.20	1,560,794	-0.25(-0.50%)
Jan 22, 2020	51.00	51.00	50.33	50.45	1,923,992	-0.35(-0.69%)
Jan 21, 2020	50.48	51.04	50.48	50.80	1,964,105	-0.53(-1.03%)
Jan 17, 2020	51.44	51.55	51.16	51.33	2,685,900	+0.82(+1.62%)
Jan 16, 2020	50.58	50.61	50.22	50.51	3,078,278	-0.29(-0.57%)
Jan 15, 2020	50.54	51.07	50.53	50.80	2,489,351	+0.62(+1.24%)
Jan 14, 2020	49.77	50.24	49.64	50.18	2,230,796	+0.51(+1.03%)
Jan 13, 2020	49.48	49.75	49.42	49.67	2,395,896	-0.18(-0.36%)
Jan 10, 2020	49.87	50.10	49.80	49.85	1,872,900	-0.23(-0.46%)
Jan 09, 2020	50.03	50.17	49.83	50.08	1,959,003	+0.13(+0.26%)
Jan 08, 2020	49.87	50.17	49.74	49.95	1,869,029	-0.12(-0.24%)
Jan 07, 2020	50.14	50.30	49.87	50.07	1,878,313	+0.19(+0.38%)
Jan 06, 2020	50.04	50.22	49.74	49.88	1,992,279	-0.21(-0.42%)
Jan 03, 2020	49.88	50.38	49.83	50.09	1,208,600	-0.30(-0.60%)
Jan 02, 2020	50.30	50.49	50.13	50.39	3,587,263	+0.53(+1.06%)
Dec 31, 2019	49.77	49.94	49.68	49.86	1,750,600	-0.15(-0.30%)
Dec 30, 2019	50.83	50.84	49.81	50.01	1,960,271	-0.43(-0.85%)
Dec 27, 2019	50.57	50.66	50.30	50.44	1,636,100	+0.59(+1.18%)
Dec 26, 2019	49.85	49.95	49.77	49.85	1,013,146	-0.02(-0.04%)
Dec 24, 2019	49.79	49.92	49.60	49.87	755,800	-0.02(-0.04%)
Dec 23, 2019	50.40	50.41	49.76	49.89	3,189,912	-0.57(-1.13%)
Dec 20, 2019	50.54	51.23	50.33	50.46	4,715,300	+0.49(+0.98%)
Dec 19, 2019	49.30	50.13	49.18	49.97	4,377,310	+0.73(+1.48%)
Dec 18, 2019	48.97	49.27	48.85	49.24	3,365,885	+0.27(+0.55%)
Dec 17, 2019	49.05	49.14	48.89	48.97	1,404,977	-0.34(-0.69%)
Dec 16, 2019	49.48	49.60	49.19	49.31	3,149,755	+0.95(+1.96%)
Dec 13, 2019	48.38	48.59	48.20	48.36	1,825,800	+0.44(+0.92%)
Dec 12, 2019	48.05	48.50	47.74	47.92	1,929,974	-0.27(-0.56%)
Dec 11, 2019	48.08	48.50	48.05	48.19	3,233,548	+0.21(+0.44%)
Dec 10, 2019	47.47	48.04	47.45	47.98	3,441,371	+0.21(+0.44%)
Dec 09, 2019	47.62	47.95	47.53	47.77	4,628,077	+0.09(+0.19%)
Dec 06, 2019	47.73	47.78	47.55	47.68	2,477,500	+0.06(+0.13%)
Dec 05, 2019	48.07	48.09	47.51	47.62	2,302,400	-0.58(-1.20%)
Dec 04, 2019	47.71	48.24	47.63	48.20	4,901,004	+0.31(+0.65%)
Dec 03, 2019	47.54	47.97	47.50	47.89	3,058,463	-0.49(-1.01%)

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.