Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.21	45.04	43.26	43.67	447,710	-1.61(-3.56%)
Feb 27, 2020	45.05	46.10	44.56	45.28	304,969	-0.46(-1.01%)
Feb 26, 2020	46.04	46.79	45.65	45.75	359,925	-0.06(-0.14%)
Feb 25, 2020	46.58	46.83	45.78	45.81	327,267	-0.74(-1.59%)
Feb 24, 2020	45.16	47.12	45.09	46.55	446,489	-0.11(-0.24%)
Feb 21, 2020	45.16	46.78	45.06	46.66	449,878	+1.49(+3.31%)
Feb 20, 2020	46.20	46.78	43.99	45.16	415,526	-2.03(-4.30%)
Feb 19, 2020	47.67	47.88	47.06	47.19	163,143	-0.37(-0.78%)
Feb 18, 2020	48.19	48.49	47.31	47.56	430,777	-0.74(-1.53%)
Feb 14, 2020	48.86	48.86	48.01	48.30	237,839	-0.63(-1.28%)
Feb 13, 2020	49.29	49.54	48.81	48.93	367,764	-0.77(-1.56%)
Feb 12, 2020	50.36	50.47	49.60	49.70	332,576	-0.42(-0.85%)
Feb 11, 2020	50.52	50.75	49.62	50.13	189,546	-0.15(-0.29%)
Feb 10, 2020	50.19	50.67	50.05	50.27	162,550	-0.06(-0.13%)
Feb 07, 2020	51.97	51.97	50.18	50.34	151,441	-1.78(-3.42%)
Feb 06, 2020	52.62	52.62	51.85	52.12	108,535	-0.40(-0.76%)
Feb 05, 2020	52.60	52.63	51.99	52.52	127,800	+0.38(+0.73%)
Feb 04, 2020	52.41	52.70	51.98	52.14	104,238	+0.37(+0.71%)
Feb 03, 2020	51.19	52.11	51.19	51.77	214,161	+0.69(+1.35%)
Jan 31, 2020	52.10	52.10	50.98	51.08	351,013	-1.22(-2.33%)
Jan 30, 2020	51.94	52.32	51.53	52.29	151,048	+0.06(+0.12%)
Jan 29, 2020	52.56	52.95	52.22	52.23	118,750	-0.25(-0.47%)
Jan 28, 2020	52.37	52.84	51.98	52.48	141,364	+0.39(+0.74%)
Jan 27, 2020	51.38	52.32	51.37	52.09	117,774	-0.20(-0.39%)
Jan 24, 2020	53.09	53.16	52.06	52.29	146,020	-0.72(-1.36%)
Jan 23, 2020	53.13	53.22	52.57	53.01	186,420	-0.22(-0.42%)
Jan 22, 2020	53.23	53.52	53.18	53.24	163,144	+0.22(+0.42%)
Jan 21, 2020	52.74	53.32	52.24	53.01	192,178	-0.08(-0.16%)
Jan 17, 2020	53.60	53.71	52.98	53.10	149,164	-0.26(-0.48%)
Jan 16, 2020	52.76	53.56	52.76	53.36	192,334	+0.98(+1.87%)
Jan 15, 2020	52.20	52.92	52.14	52.38	166,352	+0.06(+0.11%)
Jan 14, 2020	52.09	52.61	50.80	52.32	238,663	-1.08(-2.02%)
Jan 13, 2020	52.60	53.40	52.57	53.40	111,539	+0.95(+1.81%)
Jan 10, 2020	52.64	52.70	52.06	52.45	129,543	-0.15(-0.28%)
Jan 09, 2020	52.42	52.93	52.34	52.60	191,922	+0.38(+0.72%)
Jan 08, 2020	52.09	52.58	51.99	52.22	123,626	+0.12(+0.23%)
Jan 07, 2020	52.61	52.65	52.07	52.10	120,918	-0.76(-1.44%)
Jan 06, 2020	52.50	52.91	52.13	52.87	219,976	-0.27(-0.50%)
Jan 03, 2020	52.49	53.16	52.37	53.13	243,761	-0.03(-0.05%)
Jan 02, 2020	52.88	53.16	52.26	53.16	173,049	+0.54(+1.03%)
Dec 31, 2019	52.58	53.09	52.58	52.62	193,702	-0.12(-0.23%)
Dec 30, 2019	52.79	53.15	52.42	52.74	128,817	-0.09(-0.17%)
Dec 27, 2019	52.93	52.98	52.63	52.83	110,236	+0.10(+0.19%)
Dec 26, 2019	52.99	53.08	52.48	52.73	106,648	-0.27(-0.50%)
Dec 24, 2019	52.68	53.03	52.49	52.99	78,787	+0.40(+0.75%)
Dec 23, 2019	52.87	53.01	52.48	52.60	218,335	-0.25(-0.47%)
Dec 20, 2019	53.28	53.69	52.62	52.85	672,084	-0.06(-0.12%)
Dec 19, 2019	52.90	53.11	52.62	52.91	237,424	+0.00(+0.00%)
Dec 18, 2019	52.80	53.09	52.34	52.91	240,143	+0.26(+0.49%)
Dec 17, 2019	52.88	52.89	52.26	52.65	128,648	-0.04(-0.07%)
Dec 16, 2019	52.69	52.97	52.46	52.69	203,081	+0.34(+0.65%)
Dec 13, 2019	52.83	53.19	52.24	52.35	138,639	-0.52(-0.99%)
Dec 12, 2019	52.88	53.37	52.57	52.88	178,688	+0.06(+0.10%)
Dec 11, 2019	52.20	53.03	51.97	52.82	159,181	+0.66(+1.27%)
Dec 10, 2019	52.40	52.64	51.96	52.16	158,344	-0.25(-0.47%)
Dec 09, 2019	52.88	53.10	52.40	52.41	242,458	-0.74(-1.38%)
Dec 06, 2019	53.30	53.72	53.02	53.14	204,258	+0.46(+0.87%)
Dec 05, 2019	52.77	53.22	52.43	52.68	191,142	-0.02(-0.03%)
Dec 04, 2019	52.80	53.36	52.60	52.70	178,980	+0.28(+0.54%)
Dec 03, 2019	51.63	52.46	51.37	52.42	183,469	+0.23(+0.44%)

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.