Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.32	50.41	48.84	50.16	4,424,771	-0.21(-0.42%)
Feb 27, 2020	50.84	51.49	50.37	50.37	4,577,934	-1.46(-2.82%)
Feb 26, 2020	52.23	52.63	51.69	51.83	3,328,780	-0.26(-0.51%)
Feb 25, 2020	53.27	53.35	51.95	52.10	5,626,666	-1.04(-1.95%)
Feb 24, 2020	53.04	53.39	52.86	53.14	2,618,022	-1.24(-2.27%)
Feb 21, 2020	54.66	54.69	54.20	54.37	837,273	-0.42(-0.76%)
Feb 20, 2020	54.86	55.01	54.24	54.79	1,530,901	-0.12(-0.22%)
Feb 19, 2020	54.64	55.03	54.63	54.91	752,885	+0.43(+0.78%)
Feb 18, 2020	54.28	54.49	54.25	54.48	748,430	+0.20(+0.37%)
Feb 14, 2020	54.14	54.38	54.14	54.28	678,374	+0.14(+0.25%)
Feb 13, 2020	53.79	54.25	53.74	54.14	873,979	+0.20(+0.37%)
Feb 12, 2020	53.92	53.99	53.77	53.94	1,536,216	+0.25(+0.46%)
Feb 11, 2020	53.64	53.83	53.53	53.70	2,794,014	+0.34(+0.63%)
Feb 10, 2020	53.12	53.46	53.12	53.36	805,665	+0.32(+0.60%)
Feb 07, 2020	53.15	53.24	53.00	53.04	1,042,907	-0.18(-0.34%)
Feb 06, 2020	53.19	53.52	52.89	53.23	1,733,411	+0.00(+0.00%)
Feb 05, 2020	53.92	53.96	53.20	53.23	2,283,812	-0.46(-0.86%)
Feb 04, 2020	53.08	54.01	52.94	53.69	2,525,252	+1.01(+1.92%)
Feb 03, 2020	52.09	52.73	52.06	52.68	1,201,219	+0.71(+1.36%)
Jan 31, 2020	52.46	52.46	51.91	51.97	1,444,920	-0.50(-0.95%)
Jan 30, 2020	52.09	52.49	52.09	52.47	1,344,873	+0.26(+0.50%)
Jan 29, 2020	52.37	52.37	52.14	52.21	917,795	-0.05(-0.10%)
Jan 28, 2020	51.99	52.30	51.97	52.27	2,072,281	+0.45(+0.86%)
Jan 27, 2020	51.71	51.97	51.48	51.82	1,310,846	-0.54(-1.02%)
Jan 24, 2020	52.79	52.79	52.08	52.36	1,803,286	-0.20(-0.38%)
Jan 23, 2020	52.44	52.61	52.29	52.56	876,703	+0.03(+0.05%)
Jan 22, 2020	52.49	52.77	52.46	52.53	828,681	+0.23(+0.43%)
Jan 21, 2020	52.15	52.37	52.06	52.30	1,259,321	-0.02(-0.03%)
Jan 17, 2020	52.43	52.43	52.21	52.32	876,093	+0.06(+0.12%)
Jan 16, 2020	52.07	52.27	52.04	52.26	1,728,849	+0.20(+0.38%)
Jan 15, 2020	51.98	52.20	51.94	52.06	1,024,992	+0.04(+0.07%)
Jan 14, 2020	51.87	52.08	51.76	52.02	2,523,523	+0.14(+0.26%)
Jan 13, 2020	51.72	51.93	51.62	51.88	1,034,029	+0.35(+0.69%)
Jan 10, 2020	51.72	51.72	51.48	51.53	866,291	-0.11(-0.21%)
Jan 09, 2020	51.68	51.68	51.43	51.64	663,599	+0.19(+0.37%)
Jan 08, 2020	51.26	51.57	51.25	51.45	797,648	+0.19(+0.37%)
Jan 07, 2020	51.01	51.28	50.95	51.26	1,191,031	+0.31(+0.61%)
Jan 06, 2020	50.49	51.76	50.40	50.95	1,346,761	+0.19(+0.38%)
Jan 03, 2020	50.51	50.82	50.48	50.76	856,710	-0.07(-0.14%)
Jan 02, 2020	50.57	50.83	50.50	50.83	1,330,084	+0.44(+0.86%)
Dec 31, 2019	50.20	50.39	50.14	50.39	592,835	+0.09(+0.18%)
Dec 30, 2019	50.49	50.49	50.09	50.30	667,469	-0.16(-0.32%)
Dec 27, 2019	50.68	50.70	50.36	50.47	775,212	-0.10(-0.20%)
Dec 26, 2019	50.43	50.57	50.42	50.57	431,390	+0.22(+0.43%)
Dec 24, 2019	50.30	50.41	50.29	50.35	249,777	+0.06(+0.13%)
Dec 23, 2019	50.22	50.35	50.17	50.29	606,703	+0.10(+0.20%)
Dec 20, 2019	50.20	50.20	50.04	50.19	1,034,902	+0.20(+0.39%)
Dec 19, 2019	49.74	49.99	49.72	49.99	822,605	+0.26(+0.52%)
Dec 18, 2019	49.59	49.77	49.57	49.73	1,289,265	+0.14(+0.29%)
Dec 17, 2019	49.67	49.67	49.52	49.59	807,931	-0.05(-0.11%)
Dec 16, 2019	49.46	49.68	49.32	49.64	628,321	+0.45(+0.91%)
Dec 13, 2019	49.11	49.38	49.09	49.19	719,131	+0.06(+0.13%)
Dec 12, 2019	48.96	49.41	48.89	49.13	1,072,374	+0.18(+0.37%)
Dec 11, 2019	48.83	49.11	48.79	48.95	493,402	+0.15(+0.31%)
Dec 10, 2019	48.98	48.98	48.77	48.80	398,481	-0.05(-0.11%)
Dec 09, 2019	49.01	49.02	48.82	48.85	470,972	-0.13(-0.26%)
Dec 06, 2019	49.02	49.29	48.92	48.98	576,019	+0.22(+0.46%)
Dec 05, 2019	48.79	48.86	48.64	48.75	991,459	-0.03(-0.06%)
Dec 04, 2019	48.81	48.89	48.64	48.78	1,367,638	+0.20(+0.41%)
Dec 03, 2019	48.38	48.59	48.27	48.58	1,271,793	-0.12(-0.24%)

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.