Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.26	49.27	46.68	47.81	166,200	-1.95(-3.92%)
Feb 27, 2020	50.44	51.62	49.55	49.76	133,107	-1.42(-2.77%)
Feb 26, 2020	52.30	52.73	51.06	51.18	72,950	-1.10(-2.10%)
Feb 25, 2020	54.41	54.66	52.20	52.28	55,439	-2.30(-4.21%)
Feb 24, 2020	54.67	55.31	54.50	54.58	29,340	-1.03(-1.85%)
Feb 21, 2020	56.31	56.32	55.58	55.61	71,900	-0.48(-0.86%)
Feb 20, 2020	55.75	56.18	55.23	56.09	81,274	+0.37(+0.66%)
Feb 19, 2020	55.72	56.06	55.62	55.72	71,893	+0.14(+0.25%)
Feb 18, 2020	55.80	56.28	55.33	55.58	48,969	-0.11(-0.20%)
Feb 14, 2020	55.09	55.77	54.80	55.69	38,300	+0.50(+0.91%)
Feb 13, 2020	55.08	55.63	55.08	55.19	78,507	-0.36(-0.65%)
Feb 12, 2020	56.15	56.15	55.20	55.55	59,541	-0.66(-1.17%)
Feb 11, 2020	55.50	56.27	55.46	56.21	71,957	+0.82(+1.48%)
Feb 10, 2020	54.94	55.46	54.23	55.39	90,877	+0.84(+1.54%)
Feb 07, 2020	53.60	54.78	53.60	54.55	108,200	+0.94(+1.75%)
Feb 06, 2020	53.95	54.07	53.43	53.61	86,193	+0.02(+0.04%)
Feb 05, 2020	51.90	53.88	51.72	53.59	124,422	+1.60(+3.08%)
Feb 04, 2020	52.76	52.76	51.94	51.99	76,279	-0.57(-1.08%)
Feb 03, 2020	52.70	53.06	52.54	52.56	68,407	+0.05(+0.10%)
Jan 31, 2020	53.19	53.32	52.38	52.51	55,000	-0.67(-1.26%)
Jan 30, 2020	53.80	54.00	52.88	53.18	67,616	-0.40(-0.75%)
Jan 29, 2020	53.86	53.91	52.92	53.58	82,023	-0.12(-0.22%)
Jan 28, 2020	53.59	54.31	53.59	53.70	75,890	+0.31(+0.58%)
Jan 27, 2020	52.86	53.77	52.86	53.39	31,744	+0.42(+0.79%)
Jan 24, 2020	53.65	54.07	52.92	52.97	67,600	-0.65(-1.21%)
Jan 23, 2020	52.32	54.07	52.32	53.62	110,403	+1.19(+2.27%)
Jan 22, 2020	51.97	52.94	51.92	52.43	87,682	+0.50(+0.96%)
Jan 21, 2020	50.01	51.93	50.01	51.93	41,809	+1.46(+2.89%)
Jan 17, 2020	50.73	51.11	50.34	50.47	32,600	-0.06(-0.12%)
Jan 16, 2020	50.33	50.56	49.77	50.53	76,283	+0.30(+0.60%)
Jan 15, 2020	49.14	50.42	49.14	50.23	36,075	+1.09(+2.22%)
Jan 14, 2020	48.30	49.33	48.28	49.14	84,390	+0.75(+1.55%)
Jan 13, 2020	47.67	48.39	47.67	48.39	48,764	+0.88(+1.85%)
Jan 10, 2020	46.30	47.61	45.87	47.51	61,400	+1.46(+3.17%)
Jan 09, 2020	46.46	47.19	45.65	46.05	44,738	+0.01(+0.02%)
Jan 08, 2020	48.10	48.26	46.04	46.04	94,812	+0.38(+0.83%)
Jan 07, 2020	46.65	46.65	45.56	45.66	144,600	-0.79(-1.70%)
Jan 06, 2020	45.18	46.60	44.71	46.45	70,083	+1.32(+2.92%)
Jan 03, 2020	44.32	45.32	44.32	45.13	52,700	+0.51(+1.14%)
Jan 02, 2020	44.90	45.01	44.24	44.62	31,948	-0.08(-0.18%)
Dec 31, 2019	44.67	45.01	44.44	44.70	75,800	-0.08(-0.18%)
Dec 30, 2019	44.88	44.88	44.22	44.78	49,792	-0.09(-0.20%)
Dec 27, 2019	44.92	45.00	44.74	44.87	12,200	+0.03(+0.07%)
Dec 26, 2019	45.38	45.38	44.53	44.84	22,837	-0.58(-1.28%)
Dec 24, 2019	44.34	45.42	44.34	45.42	26,800	+1.06(+2.39%)
Dec 23, 2019	45.37	45.37	44.26	44.36	61,850	-0.99(-2.18%)
Dec 20, 2019	44.08	45.35	43.93	45.35	106,900	+1.28(+2.90%)
Dec 19, 2019	44.79	44.86	43.79	44.07	62,712	-0.77(-1.72%)
Dec 18, 2019	45.32	45.52	44.58	44.84	103,385	-0.48(-1.06%)
Dec 17, 2019	45.80	45.90	44.96	45.32	61,192	-0.55(-1.20%)
Dec 16, 2019	46.35	46.35	45.57	45.87	137,331	-0.37(-0.80%)
Dec 13, 2019	46.00	46.44	46.00	46.24	99,500	+0.18(+0.39%)
Dec 12, 2019	47.49	47.49	45.99	46.06	45,140	-1.47(-3.09%)
Dec 11, 2019	47.04	47.53	47.01	47.53	18,282	+0.54(+1.15%)
Dec 10, 2019	47.00	47.20	46.70	46.99	20,358	-0.20(-0.42%)
Dec 09, 2019	46.80	47.35	46.80	47.19	30,938	+0.43(+0.92%)
Dec 06, 2019	47.89	47.89	46.70	46.76	27,900	-0.87(-1.83%)
Dec 05, 2019	46.60	47.63	46.36	47.63	46,780	+1.04(+2.23%)
Dec 04, 2019	46.47	47.03	46.18	46.59	25,026	-0.03(-0.06%)
Dec 03, 2019	46.03	46.64	45.86	46.62	32,218	+0.19(+0.41%)

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.