Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	58.23	58.98	55.29	57.56	40,737,144	-2.74(-4.54%)
Feb 27, 2020	64.98	65.46	59.96	60.30	61,991,896	-1.69(-2.73%)
Feb 26, 2020	59.18	62.63	58.69	61.99	42,176,996	+3.82(+6.56%)
Feb 25, 2020	61.18	61.28	57.27	58.17	47,174,720	-2.32(-3.84%)
Feb 24, 2020	61.32	61.84	59.41	60.49	51,569,364	+2.66(+4.59%)
Feb 21, 2020	55.75	57.91	55.44	57.84	27,188,866	+2.24(+4.03%)
Feb 20, 2020	55.81	55.90	54.85	55.60	10,475,779	-0.29(-0.52%)
Feb 19, 2020	55.76	56.05	55.45	55.89	9,335,472	+0.28(+0.51%)
Feb 18, 2020	56.06	56.26	55.36	55.61	11,935,942	-0.46(-0.81%)
Feb 14, 2020	55.94	56.15	55.63	56.06	10,977,013	+0.63(+1.14%)
Feb 13, 2020	55.71	56.24	55.20	55.43	9,669,416	-0.12(-0.22%)
Feb 12, 2020	56.01	56.28	55.03	55.56	16,751,646	-0.67(-1.20%)
Feb 11, 2020	57.20	57.25	56.01	56.23	15,479,070	-1.02(-1.78%)
Feb 10, 2020	57.52	57.59	56.10	57.25	29,314,124	+0.10(+0.17%)
Feb 07, 2020	58.07	59.08	56.75	57.15	32,922,726	+0.55(+0.97%)
Feb 06, 2020	55.84	58.00	54.81	56.60	34,648,356	+1.94(+3.55%)
Feb 05, 2020	54.95	55.22	53.17	54.66	25,516,904	-1.27(-2.27%)
Feb 04, 2020	56.43	56.44	55.50	55.93	19,097,914	+0.86(+1.57%)
Feb 03, 2020	56.21	56.99	54.35	55.07	42,815,476	+2.62(+5.00%)
Jan 31, 2020	52.94	53.05	51.95	52.44	13,758,082	-0.69(-1.30%)
Jan 30, 2020	53.03	53.19	52.30	53.13	10,570,075	-0.22(-0.42%)
Jan 29, 2020	53.46	54.05	53.29	53.36	8,521,014	-0.05(-0.09%)
Jan 28, 2020	53.32	53.84	53.18	53.41	12,341,258	+0.44(+0.83%)
Jan 27, 2020	52.28	53.34	52.11	52.97	12,558,849	+0.56(+1.08%)
Jan 24, 2020	53.17	53.27	52.15	52.40	22,516,796	-0.66(-1.24%)
Jan 23, 2020	52.49	53.16	52.06	53.06	17,651,972	+0.42(+0.80%)
Jan 22, 2020	52.11	52.70	51.95	52.64	9,527,346	+0.66(+1.28%)
Jan 21, 2020	52.20	52.21	51.64	51.97	14,775,484	-0.29(-0.56%)
Jan 17, 2020	52.69	52.69	51.92	52.26	16,217,396	-0.18(-0.35%)
Jan 16, 2020	53.35	53.42	52.38	52.44	12,812,710	-0.75(-1.40%)
Jan 15, 2020	53.17	53.88	53.09	53.19	8,531,967	-0.08(-0.16%)
Jan 14, 2020	53.45	53.57	53.03	53.27	11,966,036	-0.09(-0.17%)
Jan 13, 2020	53.98	54.15	53.18	53.37	8,277,490	-0.60(-1.11%)
Jan 10, 2020	54.77	54.84	53.92	53.96	6,210,948	-0.67(-1.23%)
Jan 09, 2020	54.61	54.83	54.19	54.64	7,160,883	+0.03(+0.06%)
Jan 08, 2020	54.03	54.97	53.78	54.60	7,962,265	+0.56(+1.04%)
Jan 07, 2020	54.15	54.18	53.25	54.04	9,740,068	-0.44(-0.81%)
Jan 06, 2020	53.66	54.62	53.66	54.48	9,940,295	+0.48(+0.89%)
Jan 03, 2020	53.63	54.25	53.58	54.00	5,651,432	-0.13(-0.25%)
Jan 02, 2020	54.38	54.55	53.97	54.13	6,071,368	+0.21(+0.38%)
Dec 31, 2019	53.66	53.99	53.40	53.92	8,417,558	+0.04(+0.08%)
Dec 30, 2019	54.54	54.85	53.78	53.88	7,066,949	-0.85(-1.55%)
Dec 27, 2019	55.08	55.18	54.53	54.73	5,379,929	-0.37(-0.66%)
Dec 26, 2019	55.36	55.52	54.89	55.09	4,251,331	-0.27(-0.49%)
Dec 24, 2019	55.44	55.55	55.01	55.37	2,368,812	-0.02(-0.04%)
Dec 23, 2019	55.35	55.93	55.22	55.39	8,481,492	-0.08(-0.15%)
Dec 20, 2019	54.43	55.60	54.08	55.47	28,258,248	+1.29(+2.39%)
Dec 19, 2019	54.69	54.69	54.07	54.18	11,442,557	-0.32(-0.59%)
Dec 18, 2019	55.03	55.18	54.15	54.50	12,177,946	-0.43(-0.79%)
Dec 17, 2019	54.92	55.11	54.59	54.93	9,497,526	+0.07(+0.12%)
Dec 16, 2019	54.98	55.42	54.84	54.87	14,036,150	+0.29(+0.53%)
Dec 13, 2019	54.98	55.44	54.32	54.58	9,880,397	-1.54(-2.75%)
Dec 12, 2019	55.73	56.56	55.61	56.12	6,907,513	+0.40(+0.71%)
Dec 11, 2019	55.37	55.89	55.17	55.72	6,799,332	+0.58(+1.04%)
Dec 10, 2019	54.96	55.23	54.37	55.15	5,197,427	+0.12(+0.22%)
Dec 09, 2019	55.23	55.80	54.94	55.02	7,278,407	-0.12(-0.22%)
Dec 06, 2019	54.61	55.53	54.33	55.15	5,036,297	+0.95(+1.74%)
Dec 05, 2019	55.00	55.04	53.77	54.20	7,113,100	-0.67(-1.23%)
Dec 04, 2019	54.51	55.26	54.31	54.88	6,195,532	+0.56(+1.03%)
Dec 03, 2019	54.09	54.42	53.58	54.32	6,548,953	-0.04(-0.08%)

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.