Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.49	51.25	48.50	51.17	179,142	+0.16(+0.32%)
Feb 27, 2020	52.02	54.02	51.01	51.01	140,871	-2.77(-5.15%)
Feb 26, 2020	57.79	57.89	53.77	53.77	224,929	-3.34(-5.85%)
Feb 25, 2020	62.74	63.51	56.78	57.11	182,047	+1.93(+3.49%)
Feb 24, 2020	54.99	55.73	54.17	55.19	105,194	-2.21(-3.85%)
Feb 21, 2020	57.49	57.93	56.52	57.40	92,787	-0.13(-0.23%)
Feb 20, 2020	55.71	57.66	55.71	57.53	73,344	+1.56(+2.80%)
Feb 19, 2020	56.20	56.20	55.25	55.97	100,736	-0.02(-0.03%)
Feb 18, 2020	55.63	56.22	55.12	55.98	67,389	-0.02(-0.03%)
Feb 14, 2020	56.64	56.64	55.66	56.00	51,876	-0.52(-0.92%)
Feb 13, 2020	56.16	56.69	55.67	56.52	42,655	+0.03(+0.05%)
Feb 12, 2020	57.00	57.00	56.09	56.50	59,111	+0.13(+0.24%)
Feb 11, 2020	56.33	57.06	56.13	56.36	50,960	+0.61(+1.09%)
Feb 10, 2020	55.52	55.88	55.24	55.76	76,809	-0.01(-0.02%)
Feb 07, 2020	55.96	56.42	55.16	55.77	108,286	-0.99(-1.74%)
Feb 06, 2020	58.74	58.74	56.40	56.75	68,040	-1.64(-2.81%)
Feb 05, 2020	57.18	58.59	56.49	58.39	87,950	+2.30(+4.11%)
Feb 04, 2020	55.64	56.39	55.09	56.09	221,739	+1.66(+3.05%)
Feb 03, 2020	55.80	56.18	54.26	54.43	149,531	-1.00(-1.80%)
Jan 31, 2020	56.92	56.92	55.34	55.42	102,276	-1.97(-3.44%)
Jan 30, 2020	56.75	57.51	56.26	57.40	79,981	-0.02(-0.03%)
Jan 29, 2020	59.12	59.30	57.28	57.42	76,279	-1.63(-2.76%)
Jan 28, 2020	59.52	59.52	58.79	59.05	49,481	+0.05(+0.08%)
Jan 27, 2020	58.45	59.48	58.39	59.00	93,463	-0.96(-1.60%)
Jan 24, 2020	62.06	62.19	59.70	59.96	103,331	-1.78(-2.89%)
Jan 23, 2020	61.44	61.99	60.15	61.74	159,209	+0.09(+0.15%)
Jan 22, 2020	62.04	62.27	60.75	61.65	71,433	-0.29(-0.47%)
Jan 21, 2020	63.06	63.42	61.76	61.94	81,370	-1.66(-2.61%)
Jan 17, 2020	64.13	64.46	63.24	63.60	59,151	-0.15(-0.24%)
Jan 16, 2020	63.33	64.05	63.04	63.75	61,244	+1.08(+1.73%)
Jan 15, 2020	63.01	63.65	62.16	62.67	84,336	-0.48(-0.77%)
Jan 14, 2020	64.08	64.48	63.04	63.15	99,770	-1.11(-1.73%)
Jan 13, 2020	63.09	64.40	63.00	64.26	67,282	+1.31(+2.08%)
Jan 10, 2020	64.24	64.24	62.65	62.96	68,641	-1.28(-1.99%)
Jan 09, 2020	63.84	64.80	63.20	64.24	91,671	+0.90(+1.42%)
Jan 08, 2020	63.62	64.19	63.27	63.33	79,789	-0.12(-0.19%)
Jan 07, 2020	63.64	64.29	62.66	63.46	90,734	-0.54(-0.84%)
Jan 06, 2020	63.40	64.27	63.15	64.00	67,641	-0.15(-0.24%)
Jan 03, 2020	63.03	64.42	62.94	64.15	100,062	-0.08(-0.12%)
Jan 02, 2020	64.11	64.25	63.05	64.23	113,393	+0.80(+1.26%)
Dec 31, 2019	62.88	63.92	62.88	63.43	110,184	+0.32(+0.51%)
Dec 30, 2019	63.21	63.59	62.70	63.11	127,951	+0.10(+0.17%)
Dec 27, 2019	63.54	63.78	62.79	63.00	106,599	-0.46(-0.73%)
Dec 26, 2019	63.99	64.25	63.23	63.47	67,881	-0.47(-0.74%)
Dec 24, 2019	63.69	64.18	63.29	63.94	42,386	+0.41(+0.64%)
Dec 23, 2019	63.38	63.93	63.06	63.53	88,846	+0.10(+0.16%)
Dec 20, 2019	64.50	64.51	62.93	63.43	345,738	-0.79(-1.23%)
Dec 19, 2019	63.81	64.36	63.25	64.22	83,455	+0.26(+0.40%)
Dec 18, 2019	64.50	64.68	63.32	63.96	112,009	-0.33(-0.52%)
Dec 17, 2019	63.24	64.39	62.96	64.29	167,609	+1.18(+1.86%)
Dec 16, 2019	63.73	65.03	62.90	63.12	191,417	-0.17(-0.27%)
Dec 13, 2019	63.10	63.81	61.90	63.29	234,287	+0.28(+0.45%)
Dec 12, 2019	61.34	63.32	61.26	63.00	115,181	+1.63(+2.66%)
Dec 11, 2019	60.53	61.44	60.30	61.37	91,516	+1.06(+1.76%)
Dec 10, 2019	60.61	61.00	60.04	60.31	82,085	-0.39(-0.64%)
Dec 09, 2019	60.62	60.85	60.41	60.70	78,214	-0.05(-0.08%)
Dec 06, 2019	60.92	61.79	60.65	60.75	101,855	+0.85(+1.43%)
Dec 05, 2019	59.65	60.09	59.10	59.89	165,387	+0.40(+0.67%)
Dec 04, 2019	59.84	60.86	59.40	59.49	101,896	+0.30(+0.51%)
Dec 03, 2019	61.44	61.44	59.19	59.19	134,430	-3.16(-5.07%)

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.