Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.86	46.34	44.73	46.26	2,723,675	-0.32(-0.69%)
Feb 27, 2020	46.96	48.20	46.11	46.58	1,427,239	-1.38(-2.87%)
Feb 26, 2020	49.45	49.84	47.95	47.96	1,388,360	-1.10(-2.24%)
Feb 25, 2020	51.87	52.21	48.98	49.06	1,155,101	-2.95(-5.66%)
Feb 24, 2020	52.31	52.58	51.68	52.00	1,428,856	-2.02(-3.74%)
Feb 21, 2020	53.68	54.39	53.32	54.02	1,074,433	-0.05(-0.08%)
Feb 20, 2020	54.00	54.65	53.77	54.07	766,518	-0.22(-0.40%)
Feb 19, 2020	54.22	54.59	53.83	54.29	798,922	+0.11(+0.20%)
Feb 18, 2020	54.66	54.68	53.80	54.18	704,264	-0.75(-1.36%)
Feb 14, 2020	55.04	55.48	54.78	54.93	473,044	-0.18(-0.33%)
Feb 13, 2020	55.81	55.81	55.01	55.11	582,557	-0.66(-1.18%)
Feb 12, 2020	54.91	55.96	54.91	55.77	615,719	+1.00(+1.83%)
Feb 11, 2020	54.54	55.13	54.54	54.76	453,658	+0.58(+1.08%)
Feb 10, 2020	53.85	54.24	53.61	54.18	664,878	+0.14(+0.25%)
Feb 07, 2020	54.36	54.57	53.91	54.04	613,116	-0.77(-1.40%)
Feb 06, 2020	55.91	55.98	54.78	54.81	984,464	-0.97(-1.73%)
Feb 05, 2020	54.88	55.97	54.84	55.77	1,129,089	+1.60(+2.95%)
Feb 04, 2020	54.03	54.30	53.57	54.18	1,102,713	+1.06(+1.99%)
Feb 03, 2020	53.27	54.00	53.06	53.12	1,284,890	+0.05(+0.09%)
Jan 31, 2020	55.54	56.96	52.87	53.07	2,072,584	-2.24(-4.06%)
Jan 30, 2020	55.37	55.44	54.55	55.32	1,517,368	-0.38(-0.69%)
Jan 29, 2020	55.98	56.26	55.70	55.70	853,936	+0.00(+0.00%)
Jan 28, 2020	56.10	56.10	55.34	55.70	1,144,233	-0.12(-0.21%)
Jan 27, 2020	55.50	56.07	55.21	55.82	1,078,826	-0.70(-1.24%)
Jan 24, 2020	57.04	57.06	56.03	56.52	675,918	-0.54(-0.94%)
Jan 23, 2020	56.55	57.25	55.96	57.06	858,941	+0.20(+0.35%)
Jan 22, 2020	57.34	57.46	56.64	56.86	687,714	-0.24(-0.42%)
Jan 21, 2020	57.48	57.64	56.91	57.10	970,736	-0.69(-1.20%)
Jan 17, 2020	58.16	58.25	57.53	57.79	958,474	-0.13(-0.22%)
Jan 16, 2020	57.73	58.18	57.67	57.92	1,837,794	+0.42(+0.73%)
Jan 15, 2020	56.97	57.71	56.85	57.50	847,852	+0.37(+0.65%)
Jan 14, 2020	56.86	57.43	56.86	57.12	1,214,952	+0.12(+0.21%)
Jan 13, 2020	57.64	57.72	56.87	57.01	1,229,274	-0.55(-0.95%)
Jan 10, 2020	57.94	58.16	57.34	57.55	765,025	-0.44(-0.76%)
Jan 09, 2020	57.73	58.12	57.44	57.99	1,005,995	+0.58(+1.02%)
Jan 08, 2020	57.37	57.90	57.27	57.41	1,123,632	+0.06(+0.11%)
Jan 07, 2020	57.49	57.64	57.01	57.34	1,358,706	+0.04(+0.06%)
Jan 06, 2020	57.27	57.56	57.03	57.31	1,086,441	-0.46(-0.79%)
Jan 03, 2020	57.12	57.81	57.07	57.76	1,827,732	-0.40(-0.69%)
Jan 02, 2020	57.89	58.16	57.31	58.16	947,894	+0.55(+0.95%)
Dec 31, 2019	57.11	57.87	57.11	57.62	781,466	+0.25(+0.43%)
Dec 30, 2019	56.87	57.53	56.70	57.37	750,216	+0.40(+0.70%)
Dec 27, 2019	57.32	57.35	56.87	56.97	1,071,584	-0.06(-0.11%)
Dec 26, 2019	57.02	57.13	56.76	57.03	623,576	+0.28(+0.50%)
Dec 24, 2019	56.81	56.90	56.61	56.75	199,915	+0.05(+0.10%)
Dec 23, 2019	56.86	56.90	56.41	56.70	597,128	+0.05(+0.10%)
Dec 20, 2019	56.90	57.01	56.44	56.64	1,486,977	+0.12(+0.21%)
Dec 19, 2019	56.19	56.60	55.80	56.52	816,447	+0.41(+0.73%)
Dec 18, 2019	56.50	56.70	56.02	56.11	1,673,157	-0.47(-0.84%)
Dec 17, 2019	56.39	56.84	56.29	56.59	983,581	+0.13(+0.23%)
Dec 16, 2019	56.76	57.48	56.37	56.46	2,350,010	+0.22(+0.39%)
Dec 13, 2019	56.30	56.96	55.90	56.24	1,500,020	-0.32(-0.56%)
Dec 12, 2019	55.44	56.63	55.22	56.56	998,816	+1.00(+1.81%)
Dec 11, 2019	54.63	55.62	54.52	55.56	1,091,681	+0.89(+1.64%)
Dec 10, 2019	54.65	55.22	54.54	54.66	1,596,241	-0.11(-0.20%)
Dec 09, 2019	54.09	54.84	54.00	54.77	1,523,074	+0.51(+0.94%)
Dec 06, 2019	53.85	54.43	53.48	54.26	1,128,358	+0.99(+1.85%)
Dec 05, 2019	52.94	53.39	52.94	53.27	1,323,866	+0.68(+1.30%)
Dec 04, 2019	52.63	53.55	52.49	52.59	1,305,779	+0.26(+0.49%)
Dec 03, 2019	52.20	52.51	51.81	52.33	1,516,445	-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.