Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	53.94	54.77	51.92	53.62	1,576,368	-1.40(-2.55%)
Feb 27, 2020	57.01	57.60	55.03	55.03	575,139	-2.72(-4.71%)
Feb 26, 2020	58.55	59.51	57.71	57.75	515,006	-0.68(-1.16%)
Feb 25, 2020	58.39	58.85	57.56	58.43	935,018	+0.32(+0.56%)
Feb 24, 2020	59.46	59.65	57.93	58.10	439,930	-2.08(-3.46%)
Feb 21, 2020	60.29	60.95	60.06	60.18	498,919	-0.05(-0.08%)
Feb 20, 2020	58.49	60.41	57.33	60.23	562,414	+1.64(+2.80%)
Feb 19, 2020	58.11	59.88	58.06	58.59	992,380	+0.95(+1.66%)
Feb 18, 2020	57.85	58.10	57.50	57.63	487,772	-0.15(-0.26%)
Feb 14, 2020	57.38	58.00	57.18	57.79	238,408	+0.62(+1.09%)
Feb 13, 2020	56.41	57.37	56.41	57.17	357,251	+0.56(+1.00%)
Feb 12, 2020	56.20	57.12	55.90	56.60	347,219	+0.40(+0.71%)
Feb 11, 2020	55.98	56.75	55.65	56.20	345,999	+0.51(+0.91%)
Feb 10, 2020	55.98	55.98	55.46	55.70	320,110	+0.04(+0.07%)
Feb 07, 2020	55.89	55.94	55.46	55.66	206,355	-0.11(-0.21%)
Feb 06, 2020	55.05	55.92	54.66	55.77	490,710	+0.88(+1.60%)
Feb 05, 2020	56.28	56.33	54.62	54.89	708,023	-1.14(-2.03%)
Feb 04, 2020	55.31	56.20	55.06	56.03	374,261	+1.04(+1.89%)
Feb 03, 2020	54.51	55.29	54.43	54.99	309,939	+0.69(+1.27%)
Jan 31, 2020	55.27	55.36	54.07	54.30	464,771	-0.97(-1.76%)
Jan 30, 2020	54.61	55.33	54.39	55.27	356,737	+0.69(+1.26%)
Jan 29, 2020	54.72	54.86	54.43	54.59	433,151	-0.07(-0.12%)
Jan 28, 2020	54.62	55.16	54.61	54.65	491,559	+0.10(+0.17%)
Jan 27, 2020	54.24	54.79	54.01	54.56	417,438	-0.06(-0.10%)
Jan 24, 2020	54.52	55.24	54.27	54.62	521,650	+0.20(+0.37%)
Jan 23, 2020	54.77	55.42	54.09	54.42	694,000	-0.27(-0.49%)
Jan 22, 2020	54.11	54.91	53.90	54.68	1,063,610	+0.86(+1.60%)
Jan 21, 2020	52.81	53.97	52.63	53.82	745,317	+0.98(+1.86%)
Jan 17, 2020	52.55	52.92	52.16	52.84	601,364	+0.54(+1.04%)
Jan 16, 2020	51.14	52.30	51.14	52.30	992,407	+1.31(+2.57%)
Jan 15, 2020	50.05	51.43	49.94	50.99	554,758	+1.08(+2.16%)
Jan 14, 2020	50.51	50.51	49.68	49.91	399,903	-0.66(-1.30%)
Jan 13, 2020	50.83	51.08	49.86	50.57	577,177	-0.17(-0.34%)
Jan 10, 2020	50.38	50.82	50.13	50.74	349,547	+0.44(+0.87%)
Jan 09, 2020	50.33	50.80	50.16	50.30	202,829	-0.18(-0.36%)
Jan 08, 2020	50.05	50.66	49.69	50.48	259,112	+0.48(+0.95%)
Jan 07, 2020	50.55	50.85	49.64	50.01	377,290	-0.88(-1.73%)
Jan 06, 2020	50.61	51.13	50.39	50.88	390,363	+0.07(+0.13%)
Jan 03, 2020	49.93	51.18	49.86	50.82	474,827	+0.72(+1.43%)
Jan 02, 2020	52.03	52.03	49.87	50.10	559,010	-1.71(-3.30%)
Dec 31, 2019	51.47	51.90	51.38	51.81	459,324	+0.26(+0.50%)
Dec 30, 2019	50.96	51.56	50.75	51.55	347,663	+0.43(+0.84%)
Dec 27, 2019	50.93	51.13	50.60	51.12	320,951	+0.45(+0.89%)
Dec 26, 2019	49.87	50.70	49.85	50.67	214,654	+0.82(+1.65%)
Dec 24, 2019	50.15	50.22	49.74	49.85	121,089	-0.34(-0.68%)
Dec 23, 2019	50.46	51.00	49.96	50.20	1,195,565	-0.21(-0.42%)
Dec 20, 2019	50.47	50.95	50.06	50.41	1,042,881	+0.10(+0.21%)
Dec 19, 2019	49.26	50.32	49.00	50.30	822,711	+1.41(+2.89%)
Dec 18, 2019	48.35	49.45	48.35	48.89	831,850	+0.69(+1.43%)
Dec 17, 2019	49.11	49.30	48.06	48.20	595,380	-0.58(-1.18%)
Dec 16, 2019	48.83	49.11	48.31	48.77	727,622	+0.22(+0.45%)
Dec 13, 2019	49.07	49.54	48.16	48.56	1,217,817	-0.36(-0.74%)
Dec 12, 2019	49.71	50.00	48.87	48.92	607,454	-0.83(-1.67%)
Dec 11, 2019	50.46	50.46	49.51	49.75	489,083	-0.43(-0.85%)
Dec 10, 2019	50.68	50.72	49.90	50.18	471,454	-0.39(-0.77%)
Dec 09, 2019	50.19	50.70	49.95	50.56	381,891	+0.29(+0.58%)
Dec 06, 2019	50.45	50.84	50.19	50.27	615,511	-0.02(-0.04%)
Dec 05, 2019	50.39	50.61	49.83	50.29	478,723	-0.28(-0.56%)
Dec 04, 2019	50.05	50.68	50.05	50.57	572,359	+0.25(+0.49%)
Dec 03, 2019	49.73	50.44	49.51	50.33	262,962	+0.58(+1.16%)

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.