Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.93	43.31	40.95	42.19	3,970,972	-1.66(-3.79%)
Feb 27, 2020	45.69	45.86	43.69	43.85	3,216,544	-1.38(-3.06%)
Feb 26, 2020	45.87	46.03	45.13	45.24	2,191,186	-0.69(-1.50%)
Feb 25, 2020	45.80	47.31	45.64	45.93	3,443,950	-0.71(-1.52%)
Feb 24, 2020	47.64	47.92	46.02	46.63	4,068,460	+0.70(+1.52%)
Feb 21, 2020	46.73	47.16	45.63	45.94	4,201,887	+0.50(+1.09%)
Feb 20, 2020	43.97	45.72	43.96	45.44	3,265,882	+1.55(+3.53%)
Feb 19, 2020	44.12	44.26	42.83	43.89	4,335,903	+0.05(+0.12%)
Feb 18, 2020	44.72	44.87	43.13	43.84	6,410,290	-0.26(-0.58%)
Feb 14, 2020	46.16	46.87	44.05	44.10	9,716,567	-8.17(-15.63%)
Feb 13, 2020	52.79	53.05	52.09	52.27	1,503,812	-0.16(-0.30%)
Feb 12, 2020	52.45	52.97	51.74	52.43	1,103,228	-0.27(-0.52%)
Feb 11, 2020	52.26	52.93	52.05	52.70	892,291	+0.34(+0.64%)
Feb 10, 2020	51.71	52.89	51.14	52.36	1,126,578	+0.95(+1.86%)
Feb 07, 2020	52.73	52.99	51.38	51.41	1,278,751	-1.29(-2.45%)
Feb 06, 2020	52.83	53.45	52.67	52.70	906,918	+0.01(+0.02%)
Feb 05, 2020	52.19	53.45	52.10	52.69	849,574	+0.13(+0.25%)
Feb 04, 2020	53.05	53.16	51.90	52.56	1,264,902	-1.32(-2.45%)
Feb 03, 2020	54.36	54.36	53.45	53.88	1,001,717	-0.79(-1.44%)
Jan 31, 2020	54.07	54.96	54.07	54.66	1,113,182	+0.57(+1.06%)
Jan 30, 2020	53.87	55.20	53.44	54.09	1,314,389	+0.44(+0.82%)
Jan 29, 2020	52.43	53.73	52.19	53.65	1,001,468	+1.07(+2.03%)
Jan 28, 2020	53.93	54.21	52.46	52.58	1,267,209	-1.98(-3.63%)
Jan 27, 2020	55.56	56.25	54.14	54.56	1,755,678	-0.26(-0.47%)
Jan 24, 2020	54.05	54.98	53.84	54.81	1,290,061	+0.90(+1.67%)
Jan 23, 2020	53.30	54.68	53.27	53.91	1,130,806	+0.27(+0.49%)
Jan 22, 2020	55.26	55.28	53.63	53.65	1,672,952	-1.57(-2.85%)
Jan 21, 2020	53.67	55.41	53.51	55.22	2,298,441	+1.86(+3.48%)
Jan 17, 2020	53.76	53.95	53.12	53.36	1,275,132	+0.00(+0.00%)
Jan 16, 2020	53.14	53.46	52.60	53.36	1,074,401	+0.12(+0.23%)
Jan 15, 2020	51.97	53.36	51.84	53.24	2,499,057	+1.78(+3.45%)
Jan 14, 2020	51.28	51.67	50.82	51.46	7,286,267	+0.06(+0.12%)
Jan 13, 2020	52.12	52.47	51.37	51.40	1,696,068	-1.03(-1.97%)
Jan 10, 2020	52.15	52.88	52.15	52.43	1,904,612	+0.29(+0.56%)
Jan 09, 2020	51.82	52.81	51.77	52.14	999,284	-0.21(-0.41%)
Jan 08, 2020	54.31	54.47	52.14	52.35	1,622,235	-2.01(-3.69%)
Jan 07, 2020	54.09	54.78	53.65	54.36	1,238,769	+0.43(+0.80%)
Jan 06, 2020	54.98	55.03	53.58	53.93	1,412,213	+0.06(+0.11%)
Jan 03, 2020	54.89	54.95	53.72	53.87	1,094,069	+0.10(+0.18%)
Jan 02, 2020	54.89	55.00	53.49	53.77	1,046,805	-0.71(-1.30%)
Dec 31, 2019	55.58	55.83	54.34	54.48	829,769	-0.76(-1.38%)
Dec 30, 2019	54.24	55.26	54.11	55.24	1,002,424	+1.03(+1.91%)
Dec 27, 2019	54.24	54.57	53.67	54.20	825,471	-0.01(-0.02%)
Dec 26, 2019	54.79	55.18	53.35	54.21	990,599	-0.03(-0.05%)
Dec 24, 2019	53.20	54.26	53.03	54.24	539,796	+1.42(+2.70%)
Dec 23, 2019	51.60	53.11	51.43	52.81	986,426	+1.55(+3.02%)
Dec 20, 2019	52.12	52.32	51.08	51.27	1,411,523	-0.71(-1.36%)
Dec 19, 2019	52.17	52.58	51.58	51.97	977,734	-0.29(-0.56%)
Dec 18, 2019	52.06	52.35	51.67	52.27	962,936	+0.02(+0.03%)
Dec 17, 2019	52.95	52.95	52.07	52.25	1,158,592	-0.80(-1.50%)
Dec 16, 2019	54.11	54.26	53.00	53.04	738,259	-1.02(-1.88%)
Dec 13, 2019	53.32	54.44	53.30	54.06	1,695,728	+0.38(+0.71%)
Dec 12, 2019	54.81	54.85	53.18	53.68	1,248,321	-0.25(-0.46%)
Dec 11, 2019	52.97	54.03	52.75	53.93	1,182,731	+1.57(+3.01%)
Dec 10, 2019	52.83	52.96	51.73	52.35	1,014,338	-0.08(-0.15%)
Dec 09, 2019	53.80	53.80	52.35	52.43	837,615	-0.90(-1.69%)
Dec 06, 2019	53.23	53.95	52.79	53.34	1,132,860	-0.97(-1.79%)
Dec 05, 2019	53.96	54.72	53.82	54.31	949,517	+0.04(+0.08%)
Dec 04, 2019	54.68	55.07	54.11	54.26	1,473,267	-0.28(-0.52%)
Dec 03, 2019	53.94	55.95	53.90	54.55	2,397,822	+1.44(+2.71%)

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.