Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.92	46.01	44.90	45.98	3,251,922	-0.70(-1.50%)
Feb 27, 2020	47.82	47.91	46.66	46.68	2,268,750	-1.16(-2.42%)
Feb 26, 2020	48.23	48.56	47.82	47.84	1,453,143	-0.57(-1.18%)
Feb 25, 2020	49.04	49.19	48.33	48.41	1,036,463	-0.85(-1.73%)
Feb 24, 2020	49.01	49.67	49.00	49.27	946,920	-1.64(-3.22%)
Feb 21, 2020	50.81	51.07	50.81	50.90	605,769	+0.06(+0.12%)
Feb 20, 2020	50.66	50.86	50.54	50.84	686,157	+0.11(+0.22%)
Feb 19, 2020	50.85	51.03	50.73	50.73	905,842	-0.52(-1.01%)
Feb 18, 2020	51.21	51.35	51.17	51.25	743,658	+0.15(+0.30%)
Feb 14, 2020	51.07	51.16	50.95	51.09	1,115,686	-0.13(-0.25%)
Feb 13, 2020	50.88	51.31	50.84	51.22	966,508	-0.08(-0.16%)
Feb 12, 2020	51.25	51.42	51.07	51.31	1,175,769	-0.19(-0.38%)
Feb 11, 2020	51.42	51.59	51.39	51.50	907,371	+0.17(+0.33%)
Feb 10, 2020	51.20	51.33	51.14	51.33	469,216	+0.02(+0.03%)
Feb 07, 2020	51.38	51.43	51.21	51.31	598,790	-0.27(-0.52%)
Feb 06, 2020	51.58	51.59	51.39	51.58	828,454	+0.61(+1.20%)
Feb 05, 2020	50.82	51.10	50.71	50.98	915,727	+0.44(+0.87%)
Feb 04, 2020	50.76	50.87	50.48	50.54	860,168	-0.12(-0.23%)
Feb 03, 2020	50.75	50.92	50.49	50.65	1,357,216	+0.08(+0.15%)
Jan 31, 2020	50.72	50.91	50.43	50.58	1,125,022	-0.07(-0.13%)
Jan 30, 2020	50.05	50.68	49.96	50.65	1,344,975	+1.82(+3.73%)
Jan 29, 2020	48.88	49.26	48.75	48.83	1,557,911	-1.07(-2.14%)
Jan 28, 2020	49.70	49.98	49.60	49.89	2,182,092	+0.52(+1.06%)
Jan 27, 2020	48.90	49.55	48.87	49.37	4,245,816	-0.74(-1.49%)
Jan 24, 2020	49.23	50.13	49.21	50.11	2,821,418	+1.28(+2.62%)
Jan 23, 2020	48.58	48.92	48.41	48.83	2,440,331	+0.00(+0.00%)
Jan 22, 2020	48.79	49.00	48.75	48.83	1,951,808	-0.13(-0.26%)
Jan 21, 2020	48.77	48.96	48.58	48.96	1,173,478	+0.44(+0.91%)
Jan 17, 2020	48.56	48.62	48.35	48.52	1,006,020	+0.33(+0.68%)
Jan 16, 2020	47.95	48.24	47.89	48.19	1,060,138	+0.13(+0.26%)
Jan 15, 2020	48.09	48.14	47.97	48.06	764,354	+0.40(+0.83%)
Jan 14, 2020	47.68	47.80	47.54	47.67	1,191,782	-0.14(-0.30%)
Jan 13, 2020	47.59	47.89	47.50	47.81	1,289,503	+0.22(+0.46%)
Jan 10, 2020	47.46	47.84	47.45	47.59	1,586,021	+0.03(+0.07%)
Jan 09, 2020	47.35	47.57	47.27	47.56	979,204	+0.30(+0.64%)
Jan 08, 2020	46.89	47.35	46.89	47.25	1,634,463	-0.20(-0.43%)
Jan 07, 2020	47.58	47.73	47.39	47.46	1,492,203	-0.78(-1.61%)
Jan 06, 2020	48.01	48.31	48.01	48.23	774,950	+0.05(+0.11%)
Jan 03, 2020	47.90	48.40	47.89	48.18	736,345	-0.07(-0.14%)
Jan 02, 2020	48.34	48.50	48.13	48.25	872,186	-0.13(-0.26%)
Dec 31, 2019	48.48	48.52	48.09	48.38	764,707	-0.11(-0.23%)
Dec 30, 2019	49.06	49.06	48.32	48.49	832,101	-0.33(-0.68%)
Dec 27, 2019	48.96	48.96	48.73	48.82	833,721	+0.75(+1.57%)
Dec 26, 2019	48.23	48.23	47.95	48.06	475,247	+0.09(+0.19%)
Dec 24, 2019	48.00	48.14	47.97	47.97	441,382	-0.14(-0.28%)
Dec 23, 2019	48.53	48.56	48.07	48.11	1,144,772	+0.08(+0.18%)
Dec 20, 2019	48.17	48.28	47.98	48.02	1,418,922	+0.14(+0.30%)
Dec 19, 2019	47.64	47.95	47.55	47.88	1,661,842	+0.58(+1.22%)
Dec 18, 2019	47.73	47.79	47.18	47.30	3,451,804	-0.32(-0.68%)
Dec 17, 2019	48.20	48.33	47.57	47.62	5,090,416	-4.76(-9.09%)
Dec 16, 2019	52.30	52.52	52.16	52.39	1,087,715	+0.82(+1.59%)
Dec 13, 2019	51.36	51.58	51.24	51.57	1,253,123	+1.23(+2.44%)
Dec 12, 2019	50.59	50.67	50.18	50.34	1,123,296	-0.12(-0.23%)
Dec 11, 2019	50.57	50.70	50.38	50.46	1,005,182	-0.28(-0.55%)
Dec 10, 2019	50.87	51.01	50.68	50.74	540,913	-0.22(-0.43%)
Dec 09, 2019	50.90	51.02	50.73	50.96	616,752	+0.35(+0.69%)
Dec 06, 2019	50.58	50.76	50.41	50.61	902,853	+0.38(+0.76%)
Dec 05, 2019	50.21	50.26	49.99	50.23	801,789	-0.14(-0.27%)
Dec 04, 2019	50.25	50.42	50.17	50.37	750,042	+0.28(+0.56%)
Dec 03, 2019	49.93	50.11	49.88	50.09	962,611	-0.08(-0.15%)

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.