Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.53	42.82	41.03	42.44	4,163,139	-0.46(-1.07%)
Feb 27, 2020	43.68	44.90	42.69	42.90	2,948,118	-2.04(-4.54%)
Feb 26, 2020	46.15	46.35	44.78	44.94	2,306,024	-0.85(-1.85%)
Feb 25, 2020	48.27	48.27	45.56	45.79	3,448,673	-2.41(-5.00%)
Feb 24, 2020	49.02	49.05	47.83	48.20	2,136,163	-2.18(-4.32%)
Feb 21, 2020	50.76	50.76	49.81	50.38	2,627,386	-0.77(-1.50%)
Feb 20, 2020	50.64	51.60	50.58	51.14	1,735,259	+0.37(+0.73%)
Feb 19, 2020	50.31	50.94	50.02	50.77	1,703,516	+0.81(+1.63%)
Feb 18, 2020	50.19	50.61	49.35	49.96	1,953,143	-0.65(-1.27%)
Feb 14, 2020	50.70	50.89	50.31	50.60	1,740,511	-0.17(-0.33%)
Feb 13, 2020	50.35	50.85	50.15	50.77	1,683,903	+0.21(+0.41%)
Feb 12, 2020	50.62	51.14	50.34	50.56	1,760,487	+0.39(+0.77%)
Feb 11, 2020	49.64	50.90	49.63	50.18	1,721,904	+0.73(+1.47%)
Feb 10, 2020	49.71	49.98	49.23	49.45	1,873,909	-0.59(-1.18%)
Feb 07, 2020	50.47	50.67	49.77	50.04	2,169,128	-0.98(-1.91%)
Feb 06, 2020	52.44	52.58	50.98	51.02	1,882,762	-0.94(-1.82%)
Feb 05, 2020	51.60	52.64	51.53	51.96	2,678,619	+1.24(+2.45%)
Feb 04, 2020	51.06	52.00	50.65	50.72	2,679,060	+0.73(+1.45%)
Feb 03, 2020	49.65	50.63	49.65	49.99	2,329,099	+0.68(+1.37%)
Jan 31, 2020	49.75	50.03	49.14	49.31	2,742,725	-1.06(-2.11%)
Jan 30, 2020	49.46	50.42	49.45	50.38	3,418,259	+0.40(+0.81%)
Jan 29, 2020	51.09	51.37	49.97	49.98	2,218,222	-0.94(-1.85%)
Jan 28, 2020	51.09	51.53	50.72	50.92	2,106,850	+0.35(+0.69%)
Jan 27, 2020	51.11	51.98	50.56	50.57	3,057,477	-1.62(-3.11%)
Jan 24, 2020	53.15	53.15	51.58	52.19	1,825,342	-1.02(-1.91%)
Jan 23, 2020	53.50	53.51	52.30	53.21	2,491,574	-0.33(-0.62%)
Jan 22, 2020	53.77	54.35	53.40	53.54	2,077,892	+0.07(+0.14%)
Jan 21, 2020	53.34	53.93	52.67	53.47	3,291,349	-1.94(-3.51%)
Jan 17, 2020	55.39	55.71	54.92	55.41	2,661,492	+0.39(+0.70%)
Jan 16, 2020	54.44	55.27	54.38	55.02	2,308,267	+1.02(+1.88%)
Jan 15, 2020	54.91	54.95	53.82	54.01	2,285,424	-1.59(-2.86%)
Jan 14, 2020	55.47	55.82	55.31	55.60	1,286,450	+0.16(+0.29%)
Jan 13, 2020	55.35	55.51	54.81	55.43	1,532,914	+0.27(+0.48%)
Jan 10, 2020	56.33	56.33	55.10	55.17	1,979,376	-1.14(-2.02%)
Jan 09, 2020	56.52	56.67	55.96	56.30	1,801,104	+0.12(+0.22%)
Jan 08, 2020	55.98	56.62	55.80	56.18	1,363,392	+0.41(+0.74%)
Jan 07, 2020	55.91	56.08	55.25	55.77	1,640,364	-0.37(-0.66%)
Jan 06, 2020	55.99	56.43	55.62	56.14	1,347,935	-0.83(-1.46%)
Jan 03, 2020	56.96	57.12	56.11	56.97	1,418,056	-0.88(-1.52%)
Jan 02, 2020	58.05	58.24	57.04	57.85	1,806,981	+0.00(+0.00%)
Dec 31, 2019	57.43	57.93	57.39	57.85	1,385,067	+0.28(+0.49%)
Dec 30, 2019	57.84	57.93	57.47	57.57	1,440,816	+0.13(+0.22%)
Dec 27, 2019	58.13	58.13	57.33	57.44	904,981	-0.48(-0.82%)
Dec 26, 2019	58.00	58.05	57.53	57.92	864,645	+0.03(+0.06%)
Dec 24, 2019	57.89	57.93	57.47	57.89	621,841	+0.09(+0.15%)
Dec 23, 2019	58.03	58.05	57.50	57.80	1,310,518	-0.10(-0.18%)
Dec 20, 2019	57.91	58.26	57.60	57.90	3,884,711	+0.20(+0.35%)
Dec 19, 2019	58.16	58.32	57.53	57.70	1,774,457	-0.48(-0.82%)
Dec 18, 2019	58.85	58.96	58.14	58.18	1,611,157	-0.49(-0.84%)
Dec 17, 2019	58.17	58.82	57.70	58.67	1,906,019	+0.73(+1.27%)
Dec 16, 2019	58.78	59.21	57.92	57.93	3,516,926	-0.06(-0.11%)
Dec 13, 2019	58.07	58.69	57.11	58.00	2,489,598	-0.19(-0.33%)
Dec 12, 2019	56.01	58.42	56.01	58.19	2,519,115	+2.45(+4.40%)
Dec 11, 2019	55.91	56.22	55.51	55.74	2,389,747	-0.09(-0.16%)
Dec 10, 2019	56.34	56.72	55.76	55.83	2,414,047	-0.67(-1.19%)
Dec 09, 2019	56.69	57.30	56.42	56.50	2,771,917	-0.50(-0.87%)
Dec 06, 2019	57.50	57.86	56.99	56.99	1,495,413	+0.65(+1.15%)
Dec 05, 2019	56.36	56.62	56.02	56.35	1,532,650	+0.35(+0.63%)
Dec 04, 2019	55.25	56.32	55.25	56.00	1,267,161	+0.93(+1.70%)
Dec 03, 2019	55.13	55.21	54.41	55.06	1,578,851	-0.92(-1.64%)

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.