Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.91	40.45	38.93	39.71	14,663,023	-2.01(-4.81%)
Feb 27, 2020	42.41	43.66	41.68	41.72	9,552,012	-1.75(-4.02%)
Feb 26, 2020	44.38	44.41	42.90	43.47	10,390,209	-0.19(-0.44%)
Feb 25, 2020	46.45	46.45	43.25	43.66	11,587,922	-2.74(-5.91%)
Feb 24, 2020	46.54	46.89	45.62	46.40	7,704,981	-1.82(-3.78%)
Feb 21, 2020	48.03	48.40	47.84	48.22	4,385,582	-0.11(-0.23%)
Feb 20, 2020	48.98	49.34	48.06	48.33	5,400,188	-0.87(-1.78%)
Feb 19, 2020	49.34	49.61	49.01	49.20	6,953,720	+0.06(+0.11%)
Feb 18, 2020	49.13	49.71	48.35	49.15	9,054,758	+0.31(+0.64%)
Feb 14, 2020	49.07	49.33	48.40	48.84	6,430,557	-0.16(-0.32%)
Feb 13, 2020	48.89	49.34	48.50	48.99	4,611,889	-0.26(-0.52%)
Feb 12, 2020	48.66	49.55	48.63	49.25	4,209,833	+0.79(+1.63%)
Feb 11, 2020	47.92	49.30	47.90	48.46	6,098,572	+0.84(+1.76%)
Feb 10, 2020	48.11	48.47	47.36	47.62	5,986,596	-0.71(-1.47%)
Feb 07, 2020	48.99	49.06	47.94	48.33	5,953,998	-1.16(-2.34%)
Feb 06, 2020	50.12	50.12	48.91	49.49	8,426,327	-0.25(-0.50%)
Feb 05, 2020	48.99	50.11	48.52	49.74	10,085,480	+1.27(+2.62%)
Feb 04, 2020	48.22	48.80	47.70	48.47	10,224,317	+0.82(+1.72%)
Feb 03, 2020	47.33	47.90	46.72	47.65	12,293,009	+0.58(+1.23%)
Jan 31, 2020	48.01	48.12	46.85	47.07	12,635,393	-1.42(-2.92%)
Jan 30, 2020	50.81	50.87	47.57	48.49	24,851,914	-4.57(-8.62%)
Jan 29, 2020	53.49	54.16	52.95	53.06	5,250,207	-0.23(-0.43%)
Jan 28, 2020	53.20	53.72	52.95	53.29	5,348,722	-0.25(-0.46%)
Jan 27, 2020	53.54	53.79	52.76	53.54	7,320,939	-1.09(-1.99%)
Jan 24, 2020	55.68	55.73	54.53	54.62	4,789,837	-1.06(-1.90%)
Jan 23, 2020	55.88	56.03	55.19	55.68	5,570,058	-0.22(-0.39%)
Jan 22, 2020	56.77	56.84	55.62	55.90	5,922,857	-0.92(-1.62%)
Jan 21, 2020	56.49	56.94	56.30	56.82	7,440,435	+0.20(+0.36%)
Jan 17, 2020	56.88	57.05	56.30	56.62	7,815,873	-0.13(-0.23%)
Jan 16, 2020	56.48	57.49	56.22	56.75	9,374,258	+0.52(+0.92%)
Jan 15, 2020	55.34	57.10	55.20	56.23	6,250,331	+0.89(+1.61%)
Jan 14, 2020	55.69	56.05	54.88	55.34	7,614,549	-0.21(-0.38%)
Jan 13, 2020	54.76	55.57	54.55	55.55	8,793,659	+0.63(+1.16%)
Jan 10, 2020	56.20	56.32	54.77	54.92	7,179,591	-1.14(-2.03%)
Jan 09, 2020	56.53	56.83	55.98	56.06	6,058,681	-0.51(-0.89%)
Jan 08, 2020	56.45	56.84	55.97	56.56	6,917,016	+0.67(+1.20%)
Jan 07, 2020	56.95	56.95	55.51	55.89	9,987,546	-0.87(-1.54%)
Jan 06, 2020	56.91	57.45	56.75	56.77	6,109,458	-0.40(-0.71%)
Jan 03, 2020	57.71	57.90	56.91	57.17	6,529,718	-1.23(-2.11%)
Jan 02, 2020	59.60	59.93	58.38	58.40	6,488,151	-0.64(-1.09%)
Dec 31, 2019	57.05	59.07	57.02	59.05	5,588,451	+1.76(+3.07%)
Dec 30, 2019	58.59	59.04	57.25	57.29	4,034,752	-1.32(-2.26%)
Dec 27, 2019	58.54	58.98	58.49	58.61	3,081,270	+0.00(+0.00%)
Dec 26, 2019	58.49	58.71	58.25	58.61	2,018,756	-0.05(-0.08%)
Dec 24, 2019	58.39	58.73	58.37	58.66	1,334,648	-0.13(-0.22%)
Dec 23, 2019	58.50	58.96	58.02	58.79	4,511,079	+0.34(+0.58%)
Dec 20, 2019	59.07	59.22	58.32	58.45	7,644,516	-0.37(-0.63%)
Dec 19, 2019	58.59	59.22	58.46	58.82	5,553,688	+0.04(+0.06%)
Dec 18, 2019	59.74	59.74	58.56	58.78	5,067,147	-0.29(-0.48%)
Dec 17, 2019	59.57	60.20	58.20	59.06	7,288,896	-0.62(-1.03%)
Dec 16, 2019	60.99	61.24	59.43	59.68	12,164,118	+0.08(+0.14%)
Dec 13, 2019	61.07	61.37	59.42	59.60	5,527,998	-1.28(-2.10%)
Dec 12, 2019	59.35	60.94	59.03	60.88	4,820,355	+1.71(+2.89%)
Dec 11, 2019	58.95	59.50	58.60	59.17	3,897,169	+0.27(+0.45%)
Dec 10, 2019	58.65	59.63	58.50	58.90	4,425,209	+0.18(+0.31%)
Dec 09, 2019	58.87	59.67	58.60	58.71	5,119,401	+0.23(+0.39%)
Dec 06, 2019	57.71	58.82	57.71	58.48	7,102,067	+1.47(+2.58%)
Dec 05, 2019	58.31	58.43	56.68	57.01	6,340,496	-0.72(-1.24%)
Dec 04, 2019	58.25	58.79	57.69	57.73	5,151,104	+0.18(+0.32%)
Dec 03, 2019	59.05	59.05	57.47	57.55	6,071,739	-2.11(-3.53%)

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.