Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	43.33	44.14	42.69	44.06	9,896,889	-0.52(-1.17%)
Feb 27, 2020	45.86	46.27	44.56	44.58	6,229,750	-2.00(-4.29%)
Feb 26, 2020	47.05	47.51	46.49	46.58	3,483,184	-0.24(-0.51%)
Feb 25, 2020	48.43	48.43	46.64	46.81	3,797,176	-1.36(-2.82%)
Feb 24, 2020	48.57	48.77	48.13	48.17	3,074,112	-1.54(-3.09%)
Feb 21, 2020	49.87	49.92	49.62	49.71	1,296,879	-0.36(-0.72%)
Feb 20, 2020	50.08	50.25	49.69	50.07	1,167,831	-0.11(-0.22%)
Feb 19, 2020	50.11	50.23	50.07	50.18	1,188,597	+0.21(+0.43%)
Feb 18, 2020	50.10	50.19	49.79	49.97	1,215,525	-0.30(-0.59%)
Feb 14, 2020	50.38	50.38	50.07	50.27	962,034	-0.07(-0.14%)
Feb 13, 2020	50.34	50.45	50.13	50.33	1,197,989	-0.16(-0.32%)
Feb 12, 2020	50.56	50.64	50.39	50.50	1,021,855	+0.14(+0.27%)
Feb 11, 2020	50.39	50.47	50.27	50.36	889,524	+0.18(+0.36%)
Feb 10, 2020	49.83	50.18	49.83	50.18	1,050,326	+0.23(+0.46%)
Feb 07, 2020	50.23	50.24	49.88	49.95	977,138	-0.43(-0.85%)
Feb 06, 2020	50.50	50.50	50.27	50.38	1,149,073	+0.09(+0.17%)
Feb 05, 2020	49.81	50.34	49.74	50.29	1,244,596	+0.97(+1.96%)
Feb 04, 2020	49.32	49.54	49.27	49.33	1,373,199	+0.59(+1.21%)
Feb 03, 2020	48.80	49.16	48.72	48.74	1,239,485	+0.14(+0.28%)
Jan 31, 2020	49.35	49.39	48.44	48.60	1,857,920	-0.89(-1.79%)
Jan 30, 2020	49.12	49.51	48.89	49.49	1,451,877	+0.03(+0.05%)
Jan 29, 2020	49.96	49.96	49.45	49.46	1,286,510	-0.35(-0.70%)
Jan 28, 2020	49.74	49.98	49.60	49.81	1,143,419	+0.26(+0.53%)
Jan 27, 2020	49.54	49.80	49.47	49.55	1,648,485	-0.71(-1.41%)
Jan 24, 2020	50.84	50.87	50.01	50.26	1,663,218	-0.38(-0.74%)
Jan 23, 2020	50.43	50.65	50.19	50.63	1,344,483	+0.06(+0.12%)
Jan 22, 2020	50.56	50.77	50.50	50.57	1,009,064	+0.19(+0.37%)
Jan 21, 2020	50.43	50.50	50.21	50.38	1,361,378	-0.14(-0.27%)
Jan 17, 2020	50.44	50.58	50.39	50.52	1,161,419	+0.19(+0.37%)
Jan 16, 2020	50.18	50.35	50.12	50.33	1,307,996	+0.37(+0.74%)
Jan 15, 2020	49.86	50.11	49.82	49.97	1,112,423	+0.09(+0.17%)
Jan 14, 2020	49.86	50.04	49.77	49.88	1,074,169	-0.02(-0.03%)
Jan 13, 2020	49.65	49.90	49.56	49.90	1,440,186	+0.37(+0.74%)
Jan 10, 2020	49.76	49.85	49.47	49.53	953,488	-0.14(-0.28%)
Jan 09, 2020	49.52	49.67	49.44	49.67	1,312,862	+0.32(+0.64%)
Jan 08, 2020	49.16	49.51	49.16	49.35	1,295,122	+0.19(+0.38%)
Jan 07, 2020	49.18	49.27	49.07	49.16	902,513	-0.07(-0.14%)
Jan 06, 2020	49.00	49.25	49.00	49.23	950,839	-0.01(-0.02%)
Jan 03, 2020	49.16	49.39	49.11	49.24	1,193,382	-0.36(-0.72%)
Jan 02, 2020	49.70	49.71	49.35	49.60	1,601,297	+0.13(+0.26%)
Dec 31, 2019	49.27	49.49	49.23	49.47	1,058,273	+0.11(+0.22%)
Dec 30, 2019	49.67	49.67	49.29	49.36	985,264	-0.31(-0.62%)
Dec 27, 2019	49.73	49.73	49.58	49.67	588,788	+0.06(+0.12%)
Dec 26, 2019	49.58	49.62	49.50	49.61	535,990	+0.09(+0.19%)
Dec 24, 2019	49.60	49.60	49.45	49.51	336,249	-0.03(-0.07%)
Dec 23, 2019	49.68	49.68	49.53	49.55	907,530	-0.04(-0.09%)
Dec 20, 2019	49.39	49.64	49.37	49.59	783,021	+0.42(+0.85%)
Dec 19, 2019	49.15	49.23	49.09	49.17	755,666	+0.08(+0.16%)
Dec 18, 2019	49.28	49.28	49.04	49.10	1,346,495	-0.09(-0.19%)
Dec 17, 2019	49.28	49.33	49.18	49.19	1,074,527	+0.01(+0.02%)
Dec 16, 2019	49.27	49.40	49.16	49.18	925,542	+0.17(+0.35%)
Dec 13, 2019	49.10	49.29	48.82	49.01	935,926	-0.11(-0.23%)
Dec 12, 2019	48.65	49.25	48.57	49.12	1,195,459	+0.48(+0.99%)
Dec 11, 2019	48.51	48.69	48.51	48.64	889,397	+0.15(+0.31%)
Dec 10, 2019	48.65	48.69	48.43	48.48	1,096,378	-0.16(-0.33%)
Dec 09, 2019	48.54	48.74	48.54	48.65	717,865	+0.07(+0.14%)
Dec 06, 2019	48.43	48.71	48.35	48.58	804,892	+0.45(+0.93%)
Dec 05, 2019	48.17	48.25	47.93	48.13	880,530	+0.06(+0.12%)
Dec 04, 2019	47.89	48.15	47.83	48.07	882,108	+0.39(+0.82%)
Dec 03, 2019	47.72	47.76	47.42	47.68	1,332,197	-0.47(-0.97%)

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.