Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.05	44.81	43.16	44.79	3,441,025	-0.57(-1.26%)
Feb 27, 2020	47.23	47.44	45.36	45.36	1,947,761	-2.69(-5.60%)
Feb 26, 2020	49.81	50.08	47.98	48.04	1,646,705	-1.38(-2.80%)
Feb 25, 2020	51.36	51.36	49.35	49.43	1,223,053	-1.87(-3.65%)
Feb 24, 2020	51.28	51.80	51.19	51.30	1,128,887	-1.27(-2.42%)
Feb 21, 2020	52.60	52.80	52.10	52.58	1,118,084	-0.25(-0.48%)
Feb 20, 2020	52.48	53.06	52.48	52.83	766,019	+0.18(+0.34%)
Feb 19, 2020	52.78	53.04	52.64	52.65	718,291	+0.01(+0.02%)
Feb 18, 2020	52.90	53.00	52.29	52.64	695,483	-0.48(-0.90%)
Feb 14, 2020	52.95	53.16	52.60	53.12	948,958	+0.13(+0.24%)
Feb 13, 2020	52.72	53.06	52.54	53.00	854,907	+0.13(+0.24%)
Feb 12, 2020	53.74	53.87	52.82	52.87	782,571	-0.77(-1.44%)
Feb 11, 2020	54.78	55.02	53.57	53.64	936,337	-1.07(-1.95%)
Feb 10, 2020	55.76	55.76	53.53	54.71	1,288,677	+2.51(+4.81%)
Feb 07, 2020	52.04	52.50	51.80	52.20	815,943	-0.06(-0.11%)
Feb 06, 2020	52.73	52.92	52.22	52.26	692,952	-0.26(-0.50%)
Feb 05, 2020	52.47	52.81	52.20	52.53	1,433,364	+0.83(+1.61%)
Feb 04, 2020	51.96	52.49	51.64	51.69	788,891	+0.32(+0.63%)
Feb 03, 2020	50.69	51.72	50.62	51.37	840,642	+0.93(+1.85%)
Jan 31, 2020	50.97	51.23	50.25	50.44	1,044,742	-0.91(-1.78%)
Jan 30, 2020	50.19	51.44	50.19	51.35	898,584	+0.70(+1.37%)
Jan 29, 2020	50.60	50.96	50.42	50.65	693,084	+0.18(+0.35%)
Jan 28, 2020	49.99	50.85	49.99	50.48	858,419	+0.69(+1.38%)
Jan 27, 2020	49.43	50.14	49.26	49.79	760,193	-0.55(-1.09%)
Jan 24, 2020	50.46	50.59	50.06	50.34	663,445	-0.11(-0.21%)
Jan 23, 2020	50.46	50.72	49.80	50.45	1,029,313	-0.41(-0.81%)
Jan 22, 2020	50.60	50.90	50.53	50.86	1,107,093	+0.37(+0.74%)
Jan 21, 2020	51.19	51.32	50.46	50.49	1,178,352	-0.87(-1.70%)
Jan 17, 2020	51.26	51.63	51.18	51.36	1,085,340	+0.25(+0.48%)
Jan 16, 2020	50.89	51.32	50.80	51.11	701,884	+0.45(+0.89%)
Jan 15, 2020	50.86	51.13	50.60	50.66	910,201	-0.34(-0.67%)
Jan 14, 2020	50.97	51.26	50.82	51.01	906,806	-0.07(-0.13%)
Jan 13, 2020	51.05	51.22	50.80	51.08	757,764	+0.03(+0.06%)
Jan 10, 2020	51.67	51.89	50.95	51.05	669,361	-0.63(-1.21%)
Jan 09, 2020	51.17	51.68	51.01	51.67	713,458	+0.84(+1.66%)
Jan 08, 2020	51.03	51.55	50.78	50.83	922,935	+0.01(+0.02%)
Jan 07, 2020	50.95	51.27	50.79	50.82	782,018	-0.24(-0.46%)
Jan 06, 2020	51.35	51.51	50.99	51.06	802,354	-0.67(-1.29%)
Jan 03, 2020	51.42	51.77	51.25	51.72	845,831	-0.20(-0.38%)
Jan 02, 2020	51.68	51.96	51.43	51.92	1,103,139	+0.46(+0.90%)
Dec 31, 2019	51.02	51.48	50.95	51.46	822,267	+0.47(+0.92%)
Dec 30, 2019	51.12	51.12	50.84	50.99	764,052	+0.12(+0.23%)
Dec 27, 2019	51.05	51.15	50.84	50.87	852,461	-0.05(-0.10%)
Dec 26, 2019	50.60	50.99	50.37	50.92	463,783	+0.48(+0.95%)
Dec 24, 2019	50.36	50.60	50.30	50.44	408,736	+0.05(+0.10%)
Dec 23, 2019	50.53	50.81	50.27	50.39	780,148	-0.25(-0.50%)
Dec 20, 2019	50.37	50.90	50.30	50.64	2,319,099	+0.48(+0.96%)
Dec 19, 2019	50.23	50.33	49.96	50.16	1,033,629	-0.15(-0.29%)
Dec 18, 2019	50.53	50.53	50.15	50.31	1,136,126	-0.08(-0.16%)
Dec 17, 2019	50.12	50.72	50.10	50.39	980,435	+0.32(+0.65%)
Dec 16, 2019	49.99	50.37	49.81	50.07	947,534	+0.45(+0.91%)
Dec 13, 2019	49.94	50.35	49.61	49.61	1,210,093	-0.47(-0.94%)
Dec 12, 2019	49.10	50.17	49.05	50.09	1,041,201	+1.08(+2.20%)
Dec 11, 2019	49.13	49.43	48.91	49.01	1,033,719	-0.08(-0.16%)
Dec 10, 2019	49.21	49.68	49.04	49.09	1,084,658	-0.25(-0.52%)
Dec 09, 2019	49.10	49.62	49.07	49.34	1,051,151	+0.17(+0.34%)
Dec 06, 2019	48.57	49.36	48.45	49.17	1,202,137	+0.99(+2.05%)
Dec 05, 2019	48.20	48.27	47.92	48.18	946,470	+0.26(+0.55%)
Dec 04, 2019	47.37	48.19	47.37	47.92	1,484,114	+0.37(+0.78%)
Dec 03, 2019	48.75	48.76	47.55	47.55	1,607,851	-1.64(-3.33%)

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.