Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.89	49.35	46.57	49.16	14,903,205	+0.50(+1.03%)
Feb 27, 2020	49.49	49.85	48.64	48.66	13,007,574	-1.59(-3.16%)
Feb 26, 2020	49.75	50.59	49.65	50.25	12,013,663	+1.07(+2.17%)
Feb 25, 2020	50.52	50.65	49.15	49.18	13,866,673	-0.24(-0.48%)
Feb 24, 2020	48.89	49.94	48.56	49.42	10,916,780	-1.34(-2.64%)
Feb 21, 2020	51.73	51.73	50.69	50.76	7,469,563	-0.81(-1.58%)
Feb 20, 2020	51.99	52.08	50.96	51.57	7,873,882	-1.06(-2.01%)
Feb 19, 2020	52.27	52.90	52.04	52.63	8,613,597	+1.33(+2.60%)
Feb 18, 2020	51.22	51.64	50.79	51.30	12,035,333	-1.84(-3.45%)
Feb 14, 2020	53.89	54.03	52.84	53.13	7,592,337	-1.04(-1.92%)
Feb 13, 2020	53.99	54.51	53.63	54.17	7,072,586	-0.27(-0.50%)
Feb 12, 2020	54.10	54.56	53.78	54.45	6,526,023	+0.89(+1.65%)
Feb 11, 2020	52.91	53.78	52.78	53.56	7,143,742	+1.50(+2.88%)
Feb 10, 2020	51.53	52.09	51.44	52.06	4,687,430	+0.75(+1.46%)
Feb 07, 2020	52.17	52.17	51.19	51.31	7,456,859	-1.66(-3.14%)
Feb 06, 2020	53.20	53.21	52.30	52.98	4,638,904	+0.09(+0.17%)
Feb 05, 2020	53.05	53.09	52.20	52.88	7,220,569	+0.47(+0.91%)
Feb 04, 2020	51.97	52.62	51.95	52.41	13,957,364	+2.40(+4.80%)
Feb 03, 2020	49.63	50.16	49.43	50.01	10,507,814	+0.76(+1.54%)
Jan 31, 2020	50.61	50.66	48.94	49.25	14,749,327	-1.70(-3.33%)
Jan 30, 2020	50.29	51.16	50.27	50.95	11,259,392	-1.15(-2.21%)
Jan 29, 2020	52.52	52.52	51.91	52.10	8,425,871	-0.03(-0.05%)
Jan 28, 2020	50.89	52.15	50.66	52.13	8,892,618	+1.67(+3.31%)
Jan 27, 2020	50.78	51.12	50.27	50.46	10,595,824	-2.26(-4.28%)
Jan 24, 2020	53.04	53.09	52.46	52.71	11,392,503	+0.23(+0.43%)
Jan 23, 2020	52.83	53.02	51.70	52.48	10,945,627	-0.79(-1.49%)
Jan 22, 2020	53.78	53.82	53.24	53.28	8,894,092	+0.10(+0.19%)
Jan 21, 2020	52.95	53.86	52.47	53.18	10,813,297	-0.31(-0.58%)
Jan 17, 2020	53.54	53.64	52.97	53.49	8,899,253	-0.16(-0.29%)
Jan 16, 2020	54.05	54.50	53.23	53.64	12,280,221	+0.33(+0.62%)
Jan 15, 2020	54.48	54.51	53.20	53.31	11,025,768	-1.76(-3.20%)
Jan 14, 2020	54.93	55.37	54.71	55.08	7,354,602	+0.16(+0.30%)
Jan 13, 2020	54.92	54.93	54.28	54.91	7,243,356	+1.17(+2.17%)
Jan 10, 2020	54.51	54.51	53.66	53.74	5,265,888	-0.34(-0.62%)
Jan 09, 2020	54.50	54.52	53.59	54.08	5,599,436	+0.44(+0.82%)
Jan 08, 2020	53.13	53.85	53.06	53.64	5,893,871	+0.39(+0.74%)
Jan 07, 2020	52.46	53.51	51.81	53.25	8,210,785	+0.85(+1.62%)
Jan 06, 2020	52.59	52.67	52.16	52.40	9,744,284	-0.61(-1.15%)
Jan 03, 2020	53.84	53.85	52.99	53.01	11,551,856	-1.81(-3.30%)
Jan 02, 2020	54.42	54.89	54.42	54.82	9,235,530	+1.77(+3.34%)
Dec 31, 2019	52.67	53.08	52.46	53.05	3,231,313	+0.23(+0.43%)
Dec 30, 2019	53.56	53.59	52.61	52.82	3,855,006	-0.56(-1.04%)
Dec 27, 2019	53.44	53.61	53.25	53.38	3,119,053	+0.19(+0.36%)
Dec 26, 2019	52.78	53.28	52.74	53.19	2,727,559	+0.45(+0.85%)
Dec 24, 2019	52.95	53.04	52.54	52.74	2,948,529	-0.42(-0.79%)
Dec 23, 2019	52.99	53.27	52.91	53.16	4,404,949	+0.26(+0.50%)
Dec 20, 2019	52.76	53.23	52.34	52.89	8,810,541	-0.03(-0.05%)
Dec 19, 2019	53.41	53.41	52.85	52.92	7,916,979	-0.67(-1.24%)
Dec 18, 2019	54.04	54.08	53.24	53.59	11,052,378	-0.12(-0.22%)
Dec 17, 2019	54.14	54.14	53.30	53.71	9,272,361	+0.63(+1.18%)
Dec 16, 2019	52.85	53.23	52.85	53.08	6,373,831	+0.26(+0.50%)
Dec 13, 2019	53.54	53.97	52.82	52.82	10,904,336	-0.33(-0.61%)
Dec 12, 2019	51.91	53.15	51.70	53.14	17,412,774	+2.46(+4.85%)
Dec 11, 2019	49.91	50.96	49.90	50.69	12,162,345	+1.25(+2.53%)
Dec 10, 2019	49.58	49.92	49.26	49.44	4,813,817	+0.05(+0.11%)
Dec 09, 2019	49.92	50.04	49.25	49.38	7,214,713	-0.44(-0.87%)
Dec 06, 2019	49.42	49.90	49.42	49.82	5,987,553	+0.49(+0.99%)
Dec 05, 2019	48.62	49.45	48.50	49.33	8,408,611	+1.11(+2.29%)
Dec 04, 2019	48.30	48.57	48.16	48.22	4,306,923	+0.36(+0.76%)
Dec 03, 2019	47.53	47.98	47.31	47.86	6,084,031	-0.18(-0.38%)

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.