Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.17	47.10	45.79	46.96	1,168,135	-0.25(-0.53%)
Feb 27, 2020	47.94	48.36	47.21	47.21	211,638	-1.53(-3.14%)
Feb 26, 2020	49.06	49.40	48.72	48.74	137,764	-0.04(-0.07%)
Feb 25, 2020	49.77	49.77	48.62	48.78	700,458	-0.84(-1.70%)
Feb 24, 2020	49.57	49.89	49.53	49.62	141,680	-1.87(-3.63%)
Feb 21, 2020	51.59	51.62	51.40	51.49	65,280	-0.27(-0.53%)
Feb 20, 2020	51.84	51.96	51.50	51.76	62,482	-0.37(-0.70%)
Feb 19, 2020	52.02	52.13	51.99	52.13	919,697	+0.33(+0.64%)
Feb 18, 2020	51.79	51.90	51.71	51.80	42,945	-0.37(-0.70%)
Feb 14, 2020	52.19	52.21	52.02	52.16	64,722	+0.01(+0.02%)
Feb 13, 2020	52.08	52.33	52.06	52.15	97,300	-0.36(-0.68%)
Feb 12, 2020	52.56	52.58	52.43	52.51	87,727	+0.13(+0.24%)
Feb 11, 2020	52.34	52.45	52.27	52.39	68,468	+0.33(+0.64%)
Feb 10, 2020	51.81	52.06	51.81	52.06	81,132	+0.20(+0.38%)
Feb 07, 2020	52.04	52.06	51.86	51.86	50,215	-0.49(-0.93%)
Feb 06, 2020	52.37	52.37	52.28	52.35	42,287	+0.12(+0.23%)
Feb 05, 2020	52.21	52.24	52.05	52.23	116,395	+0.49(+0.95%)
Feb 04, 2020	51.68	51.81	51.63	51.73	2,149,152	+0.82(+1.62%)
Feb 03, 2020	50.92	51.12	50.88	50.91	54,889	+0.04(+0.09%)
Jan 31, 2020	51.21	51.21	50.66	50.86	114,715	-0.82(-1.59%)
Jan 30, 2020	51.32	51.69	51.19	51.69	54,704	+0.00(+0.00%)
Jan 29, 2020	51.80	51.89	51.66	51.69	64,347	-0.02(-0.03%)
Jan 28, 2020	51.45	51.77	51.39	51.71	33,769	+0.40(+0.79%)
Jan 27, 2020	51.26	51.48	51.09	51.30	120,790	-0.96(-1.83%)
Jan 24, 2020	52.66	52.66	52.12	52.26	131,342	-0.18(-0.34%)
Jan 23, 2020	52.50	52.50	52.12	52.44	126,148	-0.12(-0.22%)
Jan 22, 2020	52.72	52.72	52.52	52.56	105,429	+0.04(+0.09%)
Jan 21, 2020	52.66	52.77	52.29	52.51	2,111,640	-0.37(-0.69%)
Jan 17, 2020	52.81	52.88	52.70	52.88	90,500	+0.22(+0.43%)
Jan 16, 2020	52.55	52.67	52.39	52.66	74,803	+0.15(+0.29%)
Jan 15, 2020	52.42	52.56	52.40	52.50	144,449	+0.13(+0.26%)
Jan 14, 2020	52.31	52.53	52.29	52.37	99,185	-0.05(-0.10%)
Jan 13, 2020	52.22	52.42	52.11	52.42	54,748	+0.26(+0.50%)
Jan 10, 2020	52.32	52.37	52.10	52.16	113,376	-0.24(-0.46%)
Jan 09, 2020	52.25	52.41	52.19	52.41	87,081	+0.20(+0.38%)
Jan 08, 2020	52.01	52.33	52.01	52.21	72,116	+0.16(+0.31%)
Jan 07, 2020	52.15	52.22	52.03	52.05	107,645	-0.15(-0.29%)
Jan 06, 2020	51.97	52.24	51.97	52.20	190,748	+0.13(+0.26%)
Jan 03, 2020	51.94	52.28	51.94	52.07	124,089	-0.46(-0.87%)
Jan 02, 2020	52.56	52.59	52.34	52.52	204,852	+0.39(+0.76%)
Dec 31, 2019	52.02	52.20	51.89	52.13	225,525	+0.18(+0.34%)
Dec 30, 2019	52.30	52.33	51.92	51.95	47,551	-0.26(-0.50%)
Dec 27, 2019	52.37	52.37	52.20	52.21	82,800	+0.06(+0.12%)
Dec 26, 2019	51.98	52.15	51.98	52.15	50,525	+0.37(+0.71%)
Dec 24, 2019	51.90	51.92	51.78	51.78	20,867	-0.19(-0.36%)
Dec 23, 2019	51.85	51.97	51.80	51.97	158,424	+0.23(+0.45%)
Dec 20, 2019	51.91	51.98	51.73	51.73	2,328,124	-0.13(-0.24%)
Dec 19, 2019	51.75	51.86	51.71	51.86	37,203	+0.07(+0.14%)
Dec 18, 2019	51.85	51.85	51.74	51.79	156,785	-0.12(-0.22%)
Dec 17, 2019	51.93	52.01	51.88	51.90	45,798	-0.30(-0.58%)
Dec 16, 2019	52.11	52.23	51.95	52.21	127,112	+0.59(+1.14%)
Dec 13, 2019	51.55	51.82	51.44	51.62	72,600	+0.31(+0.60%)
Dec 12, 2019	50.94	51.33	50.91	51.32	74,589	+0.30(+0.59%)
Dec 11, 2019	50.73	51.03	50.73	51.02	65,301	+0.31(+0.61%)
Dec 10, 2019	50.66	50.84	50.56	50.71	89,399	-0.03(-0.05%)
Dec 09, 2019	50.86	50.94	50.68	50.73	140,738	-0.12(-0.24%)
Dec 06, 2019	50.90	50.97	50.86	50.86	85,943	+0.31(+0.61%)
Dec 05, 2019	50.65	50.65	50.46	50.55	69,535	-0.08(-0.16%)
Dec 04, 2019	50.45	50.63	50.45	50.63	69,329	+0.51(+1.02%)
Dec 03, 2019	49.88	50.14	49.77	50.11	75,236	-0.16(-0.32%)

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.