Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.56	46.12	44.20	45.12	5,429,928	-1.52(-3.26%)
Feb 27, 2020	48.35	48.91	46.64	46.64	3,755,147	-2.24(-4.57%)
Feb 26, 2020	49.87	50.17	48.87	48.88	3,196,875	-0.74(-1.48%)
Feb 25, 2020	50.85	50.96	49.41	49.62	2,823,248	-1.19(-2.33%)
Feb 24, 2020	51.32	51.90	50.60	50.80	2,215,049	-1.31(-2.52%)
Feb 21, 2020	51.99	52.34	51.82	52.11	2,651,568	-0.03(-0.05%)
Feb 20, 2020	51.97	52.17	51.47	52.14	2,282,351	-0.01(-0.02%)
Feb 19, 2020	52.69	52.70	52.12	52.15	1,768,529	-0.39(-0.75%)
Feb 18, 2020	52.78	52.92	52.10	52.54	2,307,266	-0.51(-0.96%)
Feb 14, 2020	53.12	53.35	52.77	53.05	2,294,431	-0.13(-0.24%)
Feb 13, 2020	52.90	53.26	52.61	53.18	1,623,501	+0.31(+0.58%)
Feb 12, 2020	53.50	53.78	52.87	52.87	2,146,810	-0.52(-0.98%)
Feb 11, 2020	53.06	53.63	52.94	53.39	1,949,556	+0.43(+0.81%)
Feb 10, 2020	53.67	53.74	52.72	52.96	3,305,664	-0.73(-1.35%)
Feb 07, 2020	53.35	53.79	53.14	53.69	2,402,040	+0.17(+0.32%)
Feb 06, 2020	53.50	53.78	53.14	53.52	2,386,750	+0.19(+0.35%)
Feb 05, 2020	52.26	53.69	52.22	53.33	3,165,041	+1.52(+2.93%)
Feb 04, 2020	53.31	54.09	51.78	51.81	5,547,542	-2.17(-4.02%)
Feb 03, 2020	53.48	54.23	53.33	53.99	3,180,895	+0.77(+1.45%)
Jan 31, 2020	53.14	53.54	52.88	53.22	3,282,406	-0.22(-0.40%)
Jan 30, 2020	52.27	53.54	52.12	53.43	3,073,968	+0.90(+1.71%)
Jan 29, 2020	52.82	52.97	52.36	52.53	1,766,550	-0.14(-0.27%)
Jan 28, 2020	52.27	52.93	52.20	52.68	2,956,185	+0.53(+1.02%)
Jan 27, 2020	52.28	52.76	52.12	52.15	2,519,456	-0.80(-1.51%)
Jan 24, 2020	52.79	53.01	52.51	52.95	2,314,483	+0.15(+0.29%)
Jan 23, 2020	53.23	53.24	52.41	52.79	2,972,513	-0.98(-1.82%)
Jan 22, 2020	54.30	54.30	53.48	53.77	2,471,370	-0.53(-0.98%)
Jan 21, 2020	54.81	55.05	54.21	54.30	1,626,428	-0.66(-1.19%)
Jan 17, 2020	54.36	54.96	54.33	54.96	2,317,602	+0.85(+1.58%)
Jan 16, 2020	53.71	54.28	53.71	54.10	3,088,430	+0.60(+1.12%)
Jan 15, 2020	53.47	53.90	53.44	53.50	1,826,684	-0.14(-0.27%)
Jan 14, 2020	53.31	54.07	53.28	53.65	2,616,210	+0.23(+0.44%)
Jan 13, 2020	53.70	53.84	53.08	53.41	3,024,923	-0.23(-0.44%)
Jan 10, 2020	54.40	54.42	53.63	53.65	2,762,408	-0.77(-1.42%)
Jan 09, 2020	54.32	54.43	53.96	54.42	1,977,146	+0.32(+0.60%)
Jan 08, 2020	53.92	54.60	53.81	54.10	1,844,867	+0.29(+0.53%)
Jan 07, 2020	53.94	54.30	53.72	53.81	1,593,151	-0.48(-0.89%)
Jan 06, 2020	54.33	54.61	54.15	54.29	2,284,099	-0.14(-0.26%)
Jan 03, 2020	54.13	54.55	54.12	54.44	1,478,007	-0.28(-0.51%)
Jan 02, 2020	54.72	54.77	54.07	54.71	1,795,663	+0.16(+0.30%)
Dec 31, 2019	54.48	54.64	54.26	54.55	1,232,155	+0.07(+0.13%)
Dec 30, 2019	54.49	54.53	54.26	54.48	859,222	+0.12(+0.21%)
Dec 27, 2019	54.19	54.47	54.08	54.36	1,075,532	+0.26(+0.48%)
Dec 26, 2019	54.19	54.35	53.92	54.10	1,397,138	+0.19(+0.35%)
Dec 24, 2019	53.89	54.02	53.80	53.92	551,746	-0.04(-0.07%)
Dec 23, 2019	54.80	54.80	53.75	53.95	1,583,023	-0.73(-1.33%)
Dec 20, 2019	55.02	55.17	54.58	54.68	3,312,483	+0.12(+0.21%)
Dec 19, 2019	54.55	54.83	54.31	54.56	1,921,521	-0.12(-0.21%)
Dec 18, 2019	54.81	55.04	54.44	54.68	2,146,280	+0.02(+0.03%)
Dec 17, 2019	54.85	55.30	54.62	54.66	2,517,810	-0.15(-0.28%)
Dec 16, 2019	55.14	55.33	54.59	54.81	1,943,876	-0.01(-0.02%)
Dec 13, 2019	54.71	55.12	54.52	54.82	1,375,411	-0.19(-0.34%)
Dec 12, 2019	54.68	55.37	54.62	55.01	1,654,773	+0.32(+0.59%)
Dec 11, 2019	54.84	55.05	54.62	54.69	1,830,027	-0.22(-0.41%)
Dec 10, 2019	54.83	55.08	54.65	54.91	1,521,106	+0.12(+0.21%)
Dec 09, 2019	54.61	54.96	54.43	54.80	1,757,401	+0.18(+0.33%)
Dec 06, 2019	54.69	54.89	54.44	54.62	1,959,017	+0.29(+0.53%)
Dec 05, 2019	54.13	54.63	54.13	54.33	1,786,707	-0.25(-0.46%)
Dec 04, 2019	53.92	54.91	53.89	54.58	1,534,129	+0.45(+0.83%)
Dec 03, 2019	54.84	54.87	54.08	54.13	2,377,575	-1.03(-1.87%)

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.