Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.18	47.17	42.91	45.56	3,196,597	+0.53(+1.18%)
Feb 27, 2020	48.04	48.04	44.86	45.03	2,184,488	-3.64(-7.48%)
Feb 26, 2020	50.13	50.59	48.61	48.67	1,811,879	-1.52(-3.03%)
Feb 25, 2020	51.57	52.53	49.93	50.19	1,929,781	-0.76(-1.49%)
Feb 24, 2020	51.72	51.85	50.92	50.95	1,247,677	-1.22(-2.33%)
Feb 21, 2020	52.90	53.02	52.12	52.17	1,108,337	-0.73(-1.39%)
Feb 20, 2020	51.99	52.93	51.65	52.90	863,182	+1.03(+1.99%)
Feb 19, 2020	53.41	53.44	51.65	51.87	1,367,120	-1.56(-2.92%)
Feb 18, 2020	53.67	53.78	52.75	53.43	1,121,376	-0.21(-0.40%)
Feb 14, 2020	53.83	53.85	53.29	53.64	863,755	-0.04(-0.07%)
Feb 13, 2020	53.81	54.11	53.31	53.68	961,950	-0.17(-0.31%)
Feb 12, 2020	54.93	54.96	53.70	53.85	951,878	-1.06(-1.92%)
Feb 11, 2020	54.13	55.40	54.12	54.90	1,331,852	+0.77(+1.43%)
Feb 10, 2020	54.57	54.57	54.00	54.13	808,811	-0.17(-0.31%)
Feb 07, 2020	54.78	54.78	54.25	54.30	548,806	-0.28(-0.50%)
Feb 06, 2020	54.61	54.74	54.32	54.57	849,623	+0.11(+0.20%)
Feb 05, 2020	54.94	55.07	54.30	54.47	759,096	-0.54(-0.97%)
Feb 04, 2020	54.91	55.42	54.67	55.00	809,298	+0.21(+0.39%)
Feb 03, 2020	54.65	55.13	54.63	54.79	695,394	+0.22(+0.41%)
Jan 31, 2020	55.24	55.97	54.55	54.57	1,009,458	-0.66(-1.19%)
Jan 30, 2020	55.20	55.58	55.13	55.22	604,157	-0.14(-0.26%)
Jan 29, 2020	55.29	55.81	55.15	55.37	667,669	+0.46(+0.83%)
Jan 28, 2020	54.85	55.33	54.83	54.91	304,362	+0.08(+0.15%)
Jan 27, 2020	54.93	55.29	54.74	54.83	715,156	-0.16(-0.29%)
Jan 24, 2020	55.29	55.60	54.86	54.99	759,765	-0.33(-0.61%)
Jan 23, 2020	55.24	55.65	54.96	55.32	449,241	+0.11(+0.21%)
Jan 22, 2020	55.68	55.97	55.08	55.21	466,179	-0.45(-0.81%)
Jan 21, 2020	55.25	55.67	55.04	55.66	696,505	+0.48(+0.87%)
Jan 17, 2020	55.46	55.56	55.15	55.18	415,182	-0.30(-0.53%)
Jan 16, 2020	55.59	55.72	55.13	55.47	596,018	+0.52(+0.96%)
Jan 15, 2020	54.31	55.18	54.30	54.95	761,018	+0.78(+1.45%)
Jan 14, 2020	54.24	54.49	53.85	54.16	382,182	-0.11(-0.21%)
Jan 13, 2020	53.90	54.45	53.78	54.28	488,956	+0.38(+0.71%)
Jan 10, 2020	53.46	53.94	53.15	53.90	600,029	+0.54(+1.01%)
Jan 09, 2020	53.58	53.63	52.99	53.36	901,433	-0.14(-0.27%)
Jan 08, 2020	53.40	53.69	53.24	53.50	1,192,876	+0.17(+0.33%)
Jan 07, 2020	53.20	53.37	52.56	53.33	580,424	-0.05(-0.09%)
Jan 06, 2020	53.40	53.65	52.94	53.37	775,654	-0.14(-0.27%)
Jan 03, 2020	52.34	53.53	52.24	53.52	932,780	+1.08(+2.06%)
Jan 02, 2020	53.97	53.97	51.67	52.44	1,062,183	-1.29(-2.41%)
Dec 31, 2019	53.25	53.77	53.13	53.73	565,321	+0.40(+0.76%)
Dec 30, 2019	53.21	53.34	52.89	53.33	546,911	+0.14(+0.26%)
Dec 27, 2019	53.01	53.22	52.74	53.19	516,804	+0.34(+0.64%)
Dec 26, 2019	53.20	53.32	52.42	52.85	675,809	-0.05(-0.09%)
Dec 24, 2019	52.82	53.20	52.75	52.89	300,169	+0.14(+0.27%)
Dec 23, 2019	53.37	53.44	52.59	52.75	582,800	-0.44(-0.83%)
Dec 20, 2019	53.19	53.35	52.79	53.19	1,787,535	+0.08(+0.14%)
Dec 19, 2019	52.60	53.11	52.48	53.11	751,610	+0.59(+1.12%)
Dec 18, 2019	52.07	52.77	51.79	52.52	1,074,817	+1.02(+1.98%)
Dec 17, 2019	52.17	52.39	51.39	51.50	808,665	-0.33(-0.64%)
Dec 16, 2019	51.41	51.90	51.18	51.83	855,343	+0.42(+0.82%)
Dec 13, 2019	51.36	51.67	50.93	51.41	977,434	-0.07(-0.13%)
Dec 12, 2019	51.87	52.33	51.09	51.48	939,562	-0.39(-0.76%)
Dec 11, 2019	53.01	53.15	51.53	51.87	975,951	-1.34(-2.52%)
Dec 10, 2019	53.33	53.64	52.99	53.21	700,299	-0.11(-0.21%)
Dec 09, 2019	53.00	53.35	52.81	53.32	569,211	+0.30(+0.56%)
Dec 06, 2019	53.72	54.15	52.98	53.03	1,016,294	-0.57(-1.07%)
Dec 05, 2019	53.42	53.75	53.29	53.60	1,023,148	+0.10(+0.18%)
Dec 04, 2019	52.66	53.60	52.60	53.50	850,908	+0.73(+1.39%)
Dec 03, 2019	52.67	52.97	52.58	52.77	697,359	+0.05(+0.10%)

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.