Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.36	52.49	50.13	51.22	18,354,730	-2.14(-4.01%)
Feb 27, 2020	55.82	56.24	53.35	53.36	10,046,961	-2.81(-5.00%)
Feb 26, 2020	56.67	57.32	56.13	56.17	5,923,409	-0.57(-1.00%)
Feb 25, 2020	57.62	57.81	56.51	56.74	6,181,874	-0.80(-1.39%)
Feb 24, 2020	58.33	58.95	57.45	57.53	6,651,496	-1.01(-1.72%)
Feb 21, 2020	59.09	59.72	58.52	58.54	6,347,491	-0.70(-1.17%)
Feb 20, 2020	57.32	59.33	57.30	59.24	5,947,073	+1.02(+1.75%)
Feb 19, 2020	58.87	58.92	58.21	58.22	5,767,368	-0.67(-1.14%)
Feb 18, 2020	58.70	59.02	58.68	58.89	6,089,671	+0.32(+0.55%)
Feb 14, 2020	58.65	58.75	58.35	58.57	5,930,084	+0.08(+0.15%)
Feb 13, 2020	57.69	58.59	57.64	58.48	5,366,739	+0.77(+1.34%)
Feb 12, 2020	57.47	57.95	57.33	57.71	4,214,478	+0.03(+0.04%)
Feb 11, 2020	57.62	57.84	57.42	57.68	3,973,715	+0.13(+0.22%)
Feb 10, 2020	57.64	57.69	57.26	57.56	4,351,700	+0.05(+0.09%)
Feb 07, 2020	58.05	58.15	57.45	57.51	4,438,019	-0.39(-0.67%)
Feb 06, 2020	57.82	58.39	57.66	57.89	6,689,209	-0.16(-0.28%)
Feb 05, 2020	58.37	58.49	57.69	58.05	7,659,446	-0.43(-0.73%)
Feb 04, 2020	59.25	59.51	58.37	58.48	6,545,025	-0.98(-1.64%)
Feb 03, 2020	59.43	59.53	59.03	59.46	3,739,102	+0.25(+0.43%)
Jan 31, 2020	59.59	59.80	58.96	59.21	6,502,809	-0.38(-0.64%)
Jan 30, 2020	58.92	59.63	58.64	59.59	4,464,403	+0.63(+1.07%)
Jan 29, 2020	58.91	59.15	58.58	58.95	3,866,973	+0.04(+0.07%)
Jan 28, 2020	58.66	59.24	58.46	58.91	5,605,872	+0.26(+0.44%)
Jan 27, 2020	58.37	58.93	58.32	58.65	5,246,456	+0.25(+0.43%)
Jan 24, 2020	58.03	58.47	57.91	58.40	6,003,526	+0.40(+0.70%)
Jan 23, 2020	57.16	58.02	57.10	58.00	4,139,317	+0.56(+0.97%)
Jan 22, 2020	57.40	57.68	57.30	57.44	4,006,853	+0.15(+0.26%)
Jan 21, 2020	56.63	57.43	56.57	57.29	5,406,166	+0.72(+1.28%)
Jan 17, 2020	55.79	56.63	55.69	56.57	7,220,640	+0.93(+1.68%)
Jan 16, 2020	55.25	55.66	55.18	55.63	3,740,693	+0.48(+0.87%)
Jan 15, 2020	54.67	55.25	54.61	55.15	4,485,606	+0.56(+1.02%)
Jan 14, 2020	54.29	54.60	54.17	54.60	6,127,563	+0.32(+0.59%)
Jan 13, 2020	53.61	54.51	53.58	54.28	6,256,955	+0.74(+1.38%)
Jan 10, 2020	53.34	53.66	53.24	53.54	5,264,886	+0.34(+0.63%)
Jan 09, 2020	52.73	53.22	52.60	53.20	3,703,539	+0.55(+1.05%)
Jan 08, 2020	52.73	52.85	52.46	52.65	4,058,919	-0.02(-0.03%)
Jan 07, 2020	52.61	52.76	52.34	52.66	3,803,875	-0.16(-0.30%)
Jan 06, 2020	52.61	52.98	52.57	52.82	4,170,703	+0.21(+0.40%)
Jan 03, 2020	52.59	52.90	52.50	52.61	4,199,495	-0.05(-0.10%)
Jan 02, 2020	53.53	53.55	52.50	52.66	5,559,857	-0.91(-1.70%)
Dec 31, 2019	53.24	53.59	53.13	53.57	4,479,636	+0.30(+0.57%)
Dec 30, 2019	53.19	53.33	52.92	53.27	3,296,917	-0.10(-0.19%)
Dec 27, 2019	53.03	53.39	52.98	53.37	2,891,656	+0.24(+0.46%)
Dec 26, 2019	53.06	53.19	52.90	53.13	2,807,341	+0.03(+0.06%)
Dec 24, 2019	53.21	53.22	52.95	53.09	2,333,515	-0.11(-0.21%)
Dec 23, 2019	53.62	53.78	53.10	53.20	4,373,354	-0.50(-0.94%)
Dec 20, 2019	53.61	53.95	53.25	53.71	13,546,161	+0.66(+1.25%)
Dec 19, 2019	53.48	53.51	52.47	53.04	9,740,842	-0.47(-0.88%)
Dec 18, 2019	53.46	53.72	53.13	53.51	7,589,491	-0.06(-0.11%)
Dec 17, 2019	52.48	54.03	52.42	53.57	12,602,706	+1.20(+2.30%)
Dec 16, 2019	51.29	52.41	51.28	52.37	9,006,944	+1.27(+2.49%)
Dec 13, 2019	51.01	51.45	50.83	51.10	6,133,727	+0.04(+0.08%)
Dec 12, 2019	50.88	51.34	50.69	51.06	7,665,226	+0.02(+0.03%)
Dec 11, 2019	51.01	51.30	50.75	51.04	6,892,347	+0.30(+0.60%)
Dec 10, 2019	51.67	51.67	50.54	50.74	9,414,346	-0.93(-1.81%)
Dec 09, 2019	52.26	52.37	51.56	51.67	5,125,436	-0.59(-1.13%)
Dec 06, 2019	52.75	52.85	52.22	52.26	4,186,415	-0.52(-0.99%)
Dec 05, 2019	52.60	52.84	52.45	52.78	3,825,133	+0.06(+0.11%)
Dec 04, 2019	52.40	52.94	52.35	52.72	6,344,887	+0.27(+0.51%)
Dec 03, 2019	52.21	52.48	51.93	52.45	5,751,470	+0.65(+1.25%)

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.