Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.38	42.67	40.89	42.30	4,177,470	-0.46(-1.07%)
Feb 27, 2020	43.53	44.74	42.55	42.76	2,958,266	-2.03(-4.54%)
Feb 26, 2020	46.00	46.19	44.63	44.79	2,313,962	-0.84(-1.85%)
Feb 25, 2020	48.11	48.11	45.40	45.63	3,460,545	-2.40(-5.00%)
Feb 24, 2020	48.85	48.88	47.67	48.04	2,143,517	-2.17(-4.32%)
Feb 21, 2020	50.58	50.58	49.64	50.21	2,636,430	-0.76(-1.50%)
Feb 20, 2020	50.46	51.42	50.41	50.97	1,741,232	+0.37(+0.73%)
Feb 19, 2020	50.13	50.77	49.85	50.60	1,709,380	+0.81(+1.63%)
Feb 18, 2020	50.02	50.44	49.19	49.79	1,959,866	-0.64(-1.27%)
Feb 14, 2020	50.53	50.71	50.13	50.43	1,746,503	-0.17(-0.33%)
Feb 13, 2020	50.17	50.68	49.98	50.60	1,689,700	+0.21(+0.41%)
Feb 12, 2020	50.45	50.97	50.17	50.39	1,766,547	+0.39(+0.77%)
Feb 11, 2020	49.47	50.73	49.46	50.00	1,727,832	+0.72(+1.47%)
Feb 10, 2020	49.54	49.81	49.06	49.28	1,880,360	-0.59(-1.18%)
Feb 07, 2020	50.29	50.49	49.59	49.87	2,176,595	-0.97(-1.91%)
Feb 06, 2020	52.26	52.40	50.80	50.84	1,889,243	-0.94(-1.82%)
Feb 05, 2020	51.43	52.46	51.35	51.78	2,687,840	+1.24(+2.45%)
Feb 04, 2020	50.89	51.82	50.47	50.54	2,688,283	+0.72(+1.45%)
Feb 03, 2020	49.48	50.45	49.48	49.82	2,337,117	+0.67(+1.37%)
Jan 31, 2020	49.58	49.86	48.98	49.15	2,752,167	-1.06(-2.11%)
Jan 30, 2020	49.29	50.25	49.28	50.21	3,430,026	+0.40(+0.81%)
Jan 29, 2020	50.91	51.19	49.80	49.80	2,225,858	-0.94(-1.85%)
Jan 28, 2020	50.91	51.35	50.54	50.74	2,114,102	+0.35(+0.69%)
Jan 27, 2020	50.94	51.80	50.38	50.40	3,068,002	-1.62(-3.11%)
Jan 24, 2020	52.97	52.97	51.40	52.01	1,831,625	-1.01(-1.91%)
Jan 23, 2020	53.32	53.32	52.12	53.03	2,500,151	-0.33(-0.62%)
Jan 22, 2020	53.59	54.16	53.22	53.36	2,085,045	+0.07(+0.14%)
Jan 21, 2020	53.15	53.74	52.49	53.28	3,302,679	-1.94(-3.51%)
Jan 17, 2020	55.20	55.52	54.73	55.22	2,670,653	+0.39(+0.70%)
Jan 16, 2020	54.26	55.08	54.19	54.83	2,316,213	+1.01(+1.88%)
Jan 15, 2020	54.72	54.76	53.64	53.82	2,293,291	-1.58(-2.86%)
Jan 14, 2020	55.28	55.63	55.12	55.40	1,290,879	+0.16(+0.29%)
Jan 13, 2020	55.16	55.32	54.62	55.24	1,538,190	+0.27(+0.48%)
Jan 10, 2020	56.14	56.14	54.91	54.98	1,986,189	-1.13(-2.02%)
Jan 09, 2020	56.33	56.47	55.77	56.11	1,807,304	+0.12(+0.22%)
Jan 08, 2020	55.79	56.43	55.61	55.99	1,368,085	+0.41(+0.74%)
Jan 07, 2020	55.72	55.89	55.06	55.58	1,646,011	-0.37(-0.66%)
Jan 06, 2020	55.80	56.23	55.43	55.95	1,352,575	-0.83(-1.46%)
Jan 03, 2020	56.76	56.92	55.92	56.78	1,422,938	-0.88(-1.52%)
Jan 02, 2020	57.86	58.04	56.84	57.65	1,813,202	+0.00(+0.00%)
Dec 31, 2019	57.23	57.73	57.19	57.65	1,389,835	+0.28(+0.49%)
Dec 30, 2019	57.64	57.73	57.28	57.37	1,445,775	+0.13(+0.22%)
Dec 27, 2019	57.93	57.93	57.13	57.24	908,096	-0.47(-0.82%)
Dec 26, 2019	57.80	57.85	57.33	57.72	867,621	+0.03(+0.06%)
Dec 24, 2019	57.69	57.73	57.28	57.69	623,982	+0.09(+0.15%)
Dec 23, 2019	57.83	57.86	57.30	57.60	1,315,029	-0.10(-0.18%)
Dec 20, 2019	57.71	58.06	57.41	57.70	3,898,084	+0.20(+0.35%)
Dec 19, 2019	57.96	58.12	57.33	57.50	1,780,565	-0.47(-0.82%)
Dec 18, 2019	58.65	58.76	57.94	57.98	1,616,703	-0.49(-0.84%)
Dec 17, 2019	57.97	58.62	57.50	58.47	1,912,580	+0.73(+1.27%)
Dec 16, 2019	58.58	59.00	57.72	57.73	3,529,032	-0.06(-0.11%)
Dec 13, 2019	57.87	58.49	56.92	57.80	2,498,168	-0.19(-0.33%)
Dec 12, 2019	55.81	58.22	55.81	57.99	2,527,787	+2.44(+4.40%)
Dec 11, 2019	55.72	56.03	55.32	55.55	2,397,973	-0.09(-0.16%)
Dec 10, 2019	56.15	56.53	55.57	55.64	2,422,357	-0.67(-1.19%)
Dec 09, 2019	56.50	57.10	56.23	56.31	2,781,459	-0.49(-0.87%)
Dec 06, 2019	57.30	57.66	56.79	56.80	1,500,561	+0.64(+1.15%)
Dec 05, 2019	56.16	56.42	55.83	56.15	1,537,925	+0.35(+0.63%)
Dec 04, 2019	55.06	56.12	55.06	55.80	1,271,522	+0.93(+1.70%)
Dec 03, 2019	54.94	55.02	54.22	54.87	1,584,286	-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.