Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.92	50.77	45.22	50.77	13,807,873	+2.62(+5.43%)
Feb 27, 2020	48.63	51.01	47.23	48.15	9,589,855	-2.57(-5.06%)
Feb 26, 2020	54.35	54.38	50.63	50.72	6,692,555	-3.04(-5.66%)
Feb 25, 2020	56.30	56.44	52.61	53.76	8,171,490	-2.34(-4.18%)
Feb 24, 2020	57.25	57.25	55.70	56.11	4,801,115	-3.45(-5.79%)
Feb 21, 2020	60.09	60.09	59.11	59.56	3,693,072	-1.43(-2.34%)
Feb 20, 2020	61.63	62.09	60.75	60.99	3,049,072	-1.04(-1.67%)
Feb 19, 2020	60.14	62.33	60.14	62.02	3,445,450	+2.21(+3.69%)
Feb 18, 2020	59.81	60.25	59.01	59.81	3,140,972	-0.31(-0.52%)
Feb 14, 2020	60.99	61.17	59.26	60.13	2,601,311	-0.61(-1.00%)
Feb 13, 2020	60.19	61.03	59.99	60.74	2,738,274	+0.24(+0.40%)
Feb 12, 2020	61.48	61.72	60.33	60.50	3,563,580	+0.47(+0.79%)
Feb 11, 2020	60.30	60.52	59.64	60.02	2,730,687	+0.87(+1.48%)
Feb 10, 2020	59.31	59.50	58.63	59.15	3,570,345	-0.52(-0.87%)
Feb 07, 2020	60.07	60.45	59.31	59.67	2,813,259	-1.22(-2.00%)
Feb 06, 2020	62.12	62.12	60.37	60.89	2,652,521	-0.95(-1.53%)
Feb 05, 2020	60.59	62.58	60.42	61.84	4,641,154	+2.75(+4.66%)
Feb 04, 2020	58.51	60.03	58.51	59.08	5,887,739	+1.81(+3.15%)
Feb 03, 2020	58.45	58.59	57.20	57.28	4,738,820	-1.24(-2.11%)
Jan 31, 2020	59.65	60.03	58.19	58.51	6,235,198	-2.34(-3.84%)
Jan 30, 2020	59.49	60.99	59.06	60.85	5,651,748	+0.55(+0.90%)
Jan 29, 2020	62.33	62.55	60.22	60.30	3,365,458	-1.53(-2.48%)
Jan 28, 2020	62.17	62.54	61.45	61.84	3,481,703	+0.33(+0.54%)
Jan 27, 2020	62.27	62.82	61.48	61.51	3,697,800	-2.58(-4.02%)
Jan 24, 2020	65.17	65.18	63.38	64.08	3,898,790	-1.59(-2.42%)
Jan 23, 2020	65.89	66.00	64.73	65.67	4,197,205	-1.01(-1.52%)
Jan 22, 2020	67.45	67.50	66.44	66.68	5,021,893	-0.76(-1.13%)
Jan 21, 2020	68.30	69.15	67.44	67.45	5,635,385	-1.02(-1.49%)
Jan 17, 2020	69.88	69.93	67.66	68.47	5,660,161	-1.37(-1.97%)
Jan 16, 2020	69.79	70.70	69.56	69.84	6,390,318	+0.46(+0.66%)
Jan 15, 2020	68.54	69.41	68.19	69.38	3,203,482	+0.33(+0.47%)
Jan 14, 2020	68.29	69.32	67.64	69.06	5,352,829	+0.65(+0.95%)
Jan 13, 2020	68.70	68.77	67.46	68.41	4,250,178	-0.60(-0.87%)
Jan 10, 2020	70.03	70.08	68.91	69.01	3,689,977	-1.58(-2.24%)
Jan 09, 2020	69.23	70.69	67.76	70.59	8,636,424	+0.73(+1.04%)
Jan 08, 2020	71.38	71.62	69.57	69.86	6,672,434	-1.56(-2.18%)
Jan 07, 2020	70.89	71.45	69.78	71.42	5,416,625	+0.68(+0.96%)
Jan 06, 2020	68.71	71.42	68.62	70.74	10,608,107	+2.76(+4.06%)
Jan 03, 2020	68.46	69.47	67.24	67.98	4,646,226	+0.68(+1.01%)
Jan 02, 2020	67.45	67.68	66.82	67.30	3,078,333	+0.30(+0.45%)
Dec 31, 2019	65.47	67.02	65.10	67.00	2,798,862	+1.10(+1.66%)
Dec 30, 2019	66.31	66.79	65.78	65.90	2,815,128	-0.60(-0.90%)
Dec 27, 2019	67.25	67.26	66.34	66.50	2,335,927	-0.41(-0.61%)
Dec 26, 2019	67.42	67.74	66.77	66.91	3,236,435	-0.13(-0.19%)
Dec 24, 2019	67.03	67.59	66.82	67.04	1,545,325	+0.34(+0.52%)
Dec 23, 2019	65.88	66.79	65.45	66.70	3,949,378	+0.58(+0.87%)
Dec 20, 2019	66.17	66.89	65.11	66.12	11,400,226	+1.13(+1.74%)
Dec 19, 2019	64.13	65.31	63.74	64.99	8,490,733	+0.53(+0.82%)
Dec 18, 2019	63.12	65.08	63.04	64.46	9,679,635	+1.42(+2.26%)
Dec 17, 2019	62.49	63.59	62.43	63.04	6,883,921	+0.72(+1.16%)
Dec 16, 2019	60.99	62.52	60.78	62.32	8,431,752	+1.94(+3.21%)
Dec 13, 2019	61.96	62.11	60.30	60.38	3,411,566	-0.98(-1.59%)
Dec 12, 2019	59.72	61.69	59.49	61.36	4,694,096	+1.63(+2.73%)
Dec 11, 2019	59.80	60.02	59.23	59.73	3,949,155	-0.14(-0.23%)
Dec 10, 2019	59.23	60.07	58.98	59.86	4,559,155	+0.26(+0.44%)
Dec 09, 2019	58.62	59.91	58.22	59.60	4,690,613	+0.44(+0.74%)
Dec 06, 2019	56.72	59.29	56.55	59.16	5,460,582	+2.70(+4.77%)
Dec 05, 2019	58.01	58.24	56.12	56.46	4,351,179	-1.17(-2.03%)
Dec 04, 2019	55.77	58.03	55.70	57.63	6,639,054	+2.62(+4.75%)
Dec 03, 2019	56.00	56.09	54.46	55.02	5,789,274	-1.61(-2.84%)

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.