Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	42.17	43.27	41.11	42.23	8,658,100	-1.52(-3.47%)
Feb 27, 2020	42.02	45.02	41.83	43.75	10,246,980	+0.43(+0.99%)
Feb 26, 2020	43.96	44.54	43.17	43.32	5,278,084	-0.30(-0.69%)
Feb 25, 2020	46.12	46.23	43.46	43.62	4,161,644	-2.30(-5.01%)
Feb 24, 2020	46.93	47.01	45.66	45.92	3,584,688	-2.65(-5.46%)
Feb 21, 2020	50.78	50.95	48.35	48.57	5,805,400	-2.44(-4.78%)
Feb 20, 2020	49.98	52.16	49.87	51.01	8,413,182	+1.20(+2.41%)
Feb 19, 2020	49.21	50.27	49.20	49.81	2,415,053	+0.81(+1.65%)
Feb 18, 2020	49.28	49.65	48.53	49.00	3,517,117	-0.54(-1.09%)
Feb 14, 2020	49.52	49.70	48.98	49.54	2,435,800	-0.05(-0.10%)
Feb 13, 2020	49.70	49.93	49.46	49.59	4,114,905	-0.35(-0.70%)
Feb 12, 2020	50.12	50.52	49.73	49.94	2,344,996	+0.18(+0.36%)
Feb 11, 2020	49.19	50.15	48.97	49.76	2,793,022	+0.93(+1.90%)
Feb 10, 2020	49.09	49.28	48.52	48.83	3,024,775	-0.48(-0.97%)
Feb 07, 2020	49.43	49.62	48.92	49.31	2,235,400	-0.53(-1.06%)
Feb 06, 2020	50.70	50.87	49.38	49.84	3,706,881	-0.55(-1.09%)
Feb 05, 2020	49.59	50.41	49.46	50.39	3,893,743	+1.34(+2.73%)
Feb 04, 2020	48.05	49.89	48.05	49.05	4,553,347	+1.40(+2.94%)
Feb 03, 2020	47.73	48.97	47.54	47.65	5,019,921	+0.17(+0.36%)
Jan 31, 2020	48.76	48.84	47.41	47.48	3,654,000	-1.76(-3.57%)
Jan 30, 2020	47.46	49.43	47.44	49.24	4,445,118	+1.28(+2.67%)
Jan 29, 2020	48.60	48.84	47.91	47.96	2,446,647	-0.39(-0.81%)
Jan 28, 2020	48.16	48.66	47.86	48.35	3,973,171	+0.59(+1.24%)
Jan 27, 2020	48.33	48.50	47.63	47.76	5,054,527	-1.56(-3.16%)
Jan 24, 2020	50.73	50.78	49.17	49.32	4,371,100	-1.38(-2.72%)
Jan 23, 2020	51.07	51.07	50.22	50.70	2,679,626	-0.58(-1.13%)
Jan 22, 2020	49.74	51.38	49.60	51.28	2,695,991	+0.53(+1.04%)
Jan 21, 2020	50.32	51.13	50.05	50.75	3,664,984	+0.22(+0.44%)
Jan 17, 2020	51.39	51.55	50.42	50.53	5,811,000	-0.68(-1.33%)
Jan 16, 2020	49.16	51.27	49.15	51.21	6,767,310	+1.98(+4.02%)
Jan 15, 2020	49.56	49.85	49.11	49.23	4,193,564	-0.63(-1.26%)
Jan 14, 2020	50.37	50.37	49.67	49.86	3,507,339	-0.41(-0.82%)
Jan 13, 2020	50.18	50.48	50.03	50.27	5,404,257	+0.27(+0.53%)
Jan 10, 2020	50.24	50.40	49.86	50.01	3,644,100	-0.31(-0.63%)
Jan 09, 2020	50.61	50.91	50.21	50.32	5,404,961	+0.11(+0.22%)
Jan 08, 2020	50.14	50.54	49.74	50.21	5,820,590	+0.03(+0.06%)
Jan 07, 2020	49.81	50.52	49.57	50.18	5,784,243	+0.62(+1.25%)
Jan 06, 2020	49.05	49.62	48.77	49.56	4,078,273	+0.32(+0.65%)
Jan 03, 2020	49.70	49.78	49.07	49.24	3,514,200	-1.27(-2.51%)
Jan 02, 2020	50.01	50.63	49.82	50.51	2,713,801	+0.81(+1.63%)
Dec 31, 2019	49.95	50.11	49.59	49.70	4,019,000	-0.27(-0.54%)
Dec 30, 2019	50.56	50.71	49.90	49.97	1,448,546	-0.39(-0.77%)
Dec 27, 2019	50.84	50.89	50.34	50.36	1,810,200	-0.41(-0.81%)
Dec 26, 2019	50.79	51.10	50.68	50.77	1,526,033	+0.03(+0.06%)
Dec 24, 2019	50.67	50.86	50.43	50.74	1,126,600	-0.02(-0.04%)
Dec 23, 2019	50.31	50.98	50.07	50.76	2,892,263	+0.61(+1.22%)
Dec 20, 2019	50.17	50.47	49.82	50.15	4,927,200	+0.07(+0.14%)
Dec 19, 2019	50.77	50.89	49.93	50.08	5,061,028	-0.62(-1.22%)
Dec 18, 2019	51.62	51.75	50.59	50.70	10,529,204	-0.85(-1.65%)
Dec 17, 2019	51.80	51.89	51.54	51.55	5,303,116	-0.26(-0.50%)
Dec 16, 2019	52.63	52.66	51.79	51.81	5,158,173	-0.25(-0.48%)
Dec 13, 2019	53.47	53.65	51.97	52.06	6,967,900	-1.39(-2.60%)
Dec 12, 2019	51.95	53.99	51.91	53.45	6,145,522	+1.73(+3.34%)
Dec 11, 2019	51.19	51.80	51.06	51.72	4,522,522	+0.39(+0.76%)
Dec 10, 2019	50.97	51.39	50.87	51.33	2,373,538	+0.24(+0.47%)
Dec 09, 2019	50.88	51.25	50.79	51.09	4,552,623	-0.02(-0.05%)
Dec 06, 2019	51.49	52.20	51.04	51.12	6,065,000	+0.33(+0.64%)
Dec 05, 2019	51.41	51.71	50.73	50.79	4,637,224	-0.67(-1.30%)
Dec 04, 2019	51.07	51.69	50.96	51.46	6,542,218	+0.57(+1.12%)
Dec 03, 2019	51.10	51.32	50.71	50.89	5,410,746	-0.90(-1.74%)

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.