Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.89	46.49	44.64	46.09	26,210,700	-1.23(-2.60%)
Feb 27, 2020	47.42	49.82	47.31	47.32	17,339,656	-1.18(-2.44%)
Feb 26, 2020	47.82	49.52	47.75	48.51	17,611,610	+1.02(+2.14%)
Feb 25, 2020	49.46	49.60	47.34	47.49	13,093,774	-1.57(-3.21%)
Feb 24, 2020	49.49	49.89	48.94	49.07	11,794,968	-1.89(-3.71%)
Feb 21, 2020	51.33	51.57	50.74	50.96	9,741,534	-0.77(-1.50%)
Feb 20, 2020	51.63	52.06	51.14	51.73	6,561,130	+0.07(+0.13%)
Feb 19, 2020	51.81	51.97	51.62	51.67	7,317,197	-0.01(-0.02%)
Feb 18, 2020	51.65	51.97	51.35	51.68	7,710,358	-0.02(-0.04%)
Feb 14, 2020	51.61	52.04	51.48	51.70	8,044,228	+0.15(+0.29%)
Feb 13, 2020	51.55	51.85	51.27	51.55	9,099,374	-0.39(-0.75%)
Feb 12, 2020	51.77	52.09	51.49	51.94	8,091,734	+0.54(+1.05%)
Feb 11, 2020	51.42	51.76	51.36	51.40	9,084,271	+0.15(+0.29%)
Feb 10, 2020	51.00	51.32	50.74	51.25	7,723,788	+0.25(+0.49%)
Feb 07, 2020	50.58	51.23	50.50	51.00	8,438,993	+0.01(+0.02%)
Feb 06, 2020	51.26	51.58	50.99	50.99	9,472,498	-0.03(-0.05%)
Feb 05, 2020	50.95	51.29	50.87	51.01	10,314,883	+0.65(+1.30%)
Feb 04, 2020	50.09	50.85	50.09	50.36	10,483,256	+0.89(+1.79%)
Feb 03, 2020	49.14	49.78	49.10	49.48	9,541,831	+0.60(+1.22%)
Jan 31, 2020	49.71	49.85	48.73	48.88	9,533,475	-0.80(-1.61%)
Jan 30, 2020	49.23	49.70	48.72	49.68	7,699,062	+0.10(+0.21%)
Jan 29, 2020	50.12	50.27	49.56	49.58	6,794,881	-0.24(-0.49%)
Jan 28, 2020	49.26	50.03	49.07	49.82	9,249,779	+0.72(+1.46%)
Jan 27, 2020	49.56	49.87	49.05	49.10	8,830,804	-1.29(-2.55%)
Jan 24, 2020	51.31	51.44	50.21	50.39	6,895,237	-0.85(-1.66%)
Jan 23, 2020	50.71	51.26	50.59	51.24	7,063,887	+0.24(+0.48%)
Jan 22, 2020	51.64	51.86	50.88	51.00	6,845,110	-0.47(-0.91%)
Jan 21, 2020	51.24	51.59	51.18	51.46	9,413,652	+0.08(+0.16%)
Jan 17, 2020	51.84	51.90	51.12	51.38	11,982,004	-0.28(-0.54%)
Jan 16, 2020	51.24	51.68	51.19	51.66	10,585,944	+0.62(+1.22%)
Jan 15, 2020	51.15	51.42	50.96	51.03	9,754,640	-0.11(-0.22%)
Jan 14, 2020	50.81	51.42	50.79	51.15	13,549,306	+0.28(+0.55%)
Jan 13, 2020	50.75	51.06	50.66	50.87	11,651,853	+0.12(+0.24%)
Jan 10, 2020	50.84	50.93	50.53	50.74	10,445,544	+0.07(+0.13%)
Jan 09, 2020	50.56	51.07	50.35	50.68	11,450,235	+0.23(+0.46%)
Jan 08, 2020	50.27	50.88	50.05	50.45	12,722,535	+0.20(+0.39%)
Jan 07, 2020	50.00	50.41	49.74	50.25	12,965,492	+0.11(+0.22%)
Jan 06, 2020	49.51	50.29	49.50	50.14	11,836,771	+0.26(+0.52%)
Jan 03, 2020	49.17	50.15	49.13	49.88	11,884,553	-0.18(-0.35%)
Jan 02, 2020	49.42	50.06	49.39	50.06	14,980,961	+0.90(+1.83%)
Dec 31, 2019	48.78	49.17	48.76	49.16	7,647,083	+0.26(+0.53%)
Dec 30, 2019	49.55	49.63	48.82	48.90	6,397,952	-0.71(-1.42%)
Dec 27, 2019	49.79	49.92	49.49	49.60	7,827,183	-0.10(-0.21%)
Dec 26, 2019	49.59	49.79	49.43	49.70	7,223,410	+0.12(+0.24%)
Dec 24, 2019	49.90	50.06	49.50	49.58	3,590,791	-0.25(-0.50%)
Dec 23, 2019	49.78	50.16	49.74	49.83	11,415,493	+0.10(+0.21%)
Dec 20, 2019	50.02	50.06	49.50	49.73	29,557,096	+0.33(+0.68%)
Dec 19, 2019	49.45	49.73	49.21	49.40	12,836,686	-0.14(-0.28%)
Dec 18, 2019	49.23	49.74	49.13	49.54	15,221,813	+0.51(+1.04%)
Dec 17, 2019	50.00	50.16	49.02	49.03	21,317,112	-1.07(-2.13%)
Dec 16, 2019	50.66	51.01	49.82	50.09	21,503,108	-0.48(-0.95%)
Dec 13, 2019	51.03	51.40	50.49	50.58	23,099,470	-1.82(-3.47%)
Dec 12, 2019	52.24	52.57	51.74	52.39	16,610,271	+0.15(+0.28%)
Dec 11, 2019	51.77	52.42	51.63	52.25	13,105,566	+0.45(+0.88%)
Dec 10, 2019	51.40	51.87	51.24	51.79	11,553,668	+0.47(+0.92%)
Dec 09, 2019	50.88	51.48	50.81	51.32	12,930,035	+0.45(+0.88%)
Dec 06, 2019	51.06	51.15	50.67	50.87	9,795,565	+0.14(+0.27%)
Dec 05, 2019	50.57	50.87	50.38	50.73	11,378,747	+0.25(+0.50%)
Dec 04, 2019	50.94	50.94	50.27	50.48	12,326,530	-0.17(-0.33%)
Dec 03, 2019	50.68	51.02	50.53	50.65	15,434,611	-0.78(-1.52%)

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.