Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.31	52.60	47.80	50.67	719,200	+1.96(+4.02%)
Feb 27, 2020	50.32	50.66	48.71	48.71	195,651	-2.24(-4.40%)
Feb 26, 2020	51.73	51.87	50.75	50.95	102,550	-0.64(-1.24%)
Feb 25, 2020	52.68	53.35	51.31	51.59	332,869	-1.07(-2.03%)
Feb 24, 2020	54.04	54.36	52.63	52.66	312,002	-2.68(-4.84%)
Feb 21, 2020	55.48	55.78	54.80	55.34	151,800	-0.16(-0.29%)
Feb 20, 2020	54.89	55.69	54.89	55.50	171,216	+0.47(+0.85%)
Feb 19, 2020	55.23	55.56	55.00	55.03	120,902	+0.03(+0.05%)
Feb 18, 2020	55.18	55.40	54.63	55.00	169,746	-0.37(-0.67%)
Feb 14, 2020	55.61	55.84	54.99	55.37	169,200	+0.16(+0.29%)
Feb 13, 2020	54.59	55.53	54.38	55.21	141,330	+0.21(+0.38%)
Feb 12, 2020	55.25	55.25	54.62	55.00	152,258	-0.25(-0.45%)
Feb 11, 2020	55.25	55.99	54.87	55.25	92,442	+0.17(+0.31%)
Feb 10, 2020	55.31	55.90	54.47	55.08	159,439	-0.25(-0.45%)
Feb 07, 2020	54.59	55.36	54.36	55.33	133,500	+0.81(+1.49%)
Feb 06, 2020	54.69	54.69	54.05	54.52	72,870	-0.03(-0.05%)
Feb 05, 2020	54.61	54.61	53.77	54.55	99,233	+0.37(+0.68%)
Feb 04, 2020	54.87	54.91	53.80	54.18	134,147	+0.00(+0.00%)
Feb 03, 2020	54.65	55.16	53.68	54.18	182,032	-0.34(-0.62%)
Jan 31, 2020	55.58	55.78	54.35	54.52	220,700	-1.25(-2.24%)
Jan 30, 2020	55.65	56.14	55.40	55.77	164,417	-0.25(-0.45%)
Jan 29, 2020	56.37	56.58	55.82	56.02	182,720	-0.16(-0.28%)
Jan 28, 2020	54.65	56.42	54.41	56.18	355,243	+1.79(+3.29%)
Jan 27, 2020	53.85	54.86	53.22	54.39	101,376	-0.34(-0.62%)
Jan 24, 2020	56.32	56.32	54.47	54.73	166,000	-1.45(-2.58%)
Jan 23, 2020	55.07	56.53	54.67	56.18	233,599	+1.12(+2.03%)
Jan 22, 2020	54.00	55.12	54.00	55.06	488,328	+1.36(+2.53%)
Jan 21, 2020	53.72	53.84	53.41	53.70	157,369	-0.12(-0.22%)
Jan 17, 2020	53.99	54.20	53.59	53.82	181,200	+0.16(+0.30%)
Jan 16, 2020	53.37	53.70	53.22	53.66	154,154	+0.55(+1.04%)
Jan 15, 2020	52.55	53.11	52.55	53.11	222,817	+0.37(+0.70%)
Jan 14, 2020	51.91	52.79	51.52	52.74	267,663	+0.71(+1.36%)
Jan 13, 2020	51.36	52.04	51.24	52.03	236,165	+0.76(+1.48%)
Jan 10, 2020	50.89	51.66	50.41	51.27	180,000	+0.38(+0.75%)
Jan 09, 2020	50.00	50.99	49.75	50.89	192,706	+1.14(+2.29%)
Jan 08, 2020	49.51	50.65	49.51	49.75	191,567	+0.28(+0.57%)
Jan 07, 2020	49.85	49.95	49.43	49.47	188,510	-0.66(-1.32%)
Jan 06, 2020	50.15	50.30	49.16	50.13	126,127	-0.26(-0.52%)
Jan 03, 2020	50.36	50.51	49.94	50.39	231,700	-0.36(-0.71%)
Jan 02, 2020	50.58	50.89	49.87	50.75	143,511	+0.31(+0.61%)
Dec 31, 2019	50.36	51.15	50.33	50.44	145,200	+0.01(+0.02%)
Dec 30, 2019	50.58	51.09	50.07	50.43	209,758	-0.20(-0.40%)
Dec 27, 2019	51.07	51.13	50.34	50.63	108,000	-0.42(-0.82%)
Dec 26, 2019	51.08	51.13	50.62	51.05	76,969	-0.02(-0.04%)
Dec 24, 2019	50.95	51.41	50.67	51.07	61,300	+0.12(+0.24%)
Dec 23, 2019	51.12	51.29	50.65	50.95	122,248	-0.07(-0.14%)
Dec 20, 2019	51.24	51.73	50.59	51.02	376,100	-0.17(-0.33%)
Dec 19, 2019	51.59	51.70	50.83	51.19	90,599	-0.59(-1.14%)
Dec 18, 2019	52.26	52.26	51.03	51.78	100,540	-0.38(-0.73%)
Dec 17, 2019	51.82	52.20	51.66	52.16	96,115	+0.30(+0.58%)
Dec 16, 2019	52.84	53.03	51.71	51.86	139,191	-0.71(-1.35%)
Dec 13, 2019	53.08	53.31	52.10	52.57	250,600	-0.55(-1.04%)
Dec 12, 2019	53.04	53.46	52.87	53.12	127,246	+0.04(+0.08%)
Dec 11, 2019	52.85	53.19	52.69	53.08	112,370	+0.37(+0.70%)
Dec 10, 2019	53.07	53.43	52.45	52.71	243,264	-0.49(-0.92%)
Dec 09, 2019	53.95	53.98	53.02	53.20	193,631	-1.03(-1.90%)
Dec 06, 2019	53.62	54.57	53.62	54.23	328,500	+1.03(+1.94%)
Dec 05, 2019	53.01	53.55	52.70	53.20	215,395	+0.55(+1.04%)
Dec 04, 2019	52.66	53.22	52.44	52.65	205,907	+0.30(+0.57%)
Dec 03, 2019	51.53	52.36	51.19	52.35	366,510	+0.75(+1.45%)

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.