Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.45	47.31	45.86	47.31	122,540	-0.61(-1.28%)
Feb 27, 2020	49.36	49.64	47.93	47.93	95,861	-2.18(-4.35%)
Feb 26, 2020	50.80	51.05	50.09	50.11	43,728	-0.40(-0.79%)
Feb 25, 2020	52.28	52.28	50.33	50.51	60,346	-1.54(-2.96%)
Feb 24, 2020	52.35	52.53	51.97	52.05	45,323	-1.57(-2.93%)
Feb 21, 2020	53.51	53.66	53.47	53.62	56,337	-0.23(-0.44%)
Feb 20, 2020	53.83	53.97	53.42	53.85	28,539	-0.08(-0.14%)
Feb 19, 2020	53.92	54.01	53.81	53.93	26,561	+0.24(+0.44%)
Feb 18, 2020	53.87	53.87	53.50	53.69	21,111	-0.34(-0.62%)
Feb 14, 2020	54.07	54.07	53.88	54.03	20,496	-0.01(-0.02%)
Feb 13, 2020	54.00	54.17	53.99	54.04	22,062	-0.05(-0.08%)
Feb 12, 2020	54.17	54.17	53.98	54.08	21,736	+0.17(+0.31%)
Feb 11, 2020	54.01	54.04	53.91	53.91	11,848	+0.18(+0.33%)
Feb 10, 2020	53.44	53.74	53.44	53.74	70,983	+0.15(+0.29%)
Feb 07, 2020	53.67	53.70	53.58	53.58	26,196	-0.28(-0.53%)
Feb 06, 2020	54.15	54.15	53.83	53.87	18,784	+0.08(+0.14%)
Feb 05, 2020	53.50	53.81	53.42	53.79	24,376	+0.88(+1.67%)
Feb 04, 2020	53.00	53.17	52.90	52.91	175,844	+0.57(+1.08%)
Feb 03, 2020	52.42	52.77	52.31	52.34	67,866	+0.12(+0.23%)
Jan 31, 2020	52.93	52.93	52.05	52.22	19,400	-0.95(-1.79%)
Jan 30, 2020	52.66	53.18	52.41	53.18	19,741	+0.31(+0.59%)
Jan 29, 2020	53.25	53.25	52.86	52.86	69,853	-0.26(-0.50%)
Jan 28, 2020	52.96	53.28	52.96	53.13	19,862	+0.37(+0.71%)
Jan 27, 2020	52.67	52.94	52.67	52.75	13,577	-0.69(-1.28%)
Jan 24, 2020	53.87	53.88	53.23	53.44	21,482	-0.43(-0.79%)
Jan 23, 2020	53.60	53.87	53.51	53.87	11,106	-0.04(-0.07%)
Jan 22, 2020	53.97	54.02	53.89	53.90	23,764	+0.08(+0.15%)
Jan 21, 2020	53.84	54.02	53.80	53.82	31,335	-0.23(-0.42%)
Jan 17, 2020	54.01	54.07	53.99	54.05	61,489	+0.09(+0.17%)
Jan 16, 2020	53.87	53.96	53.80	53.96	465,775	+0.32(+0.60%)
Jan 15, 2020	53.66	53.77	53.51	53.64	45,521	-0.05(-0.09%)
Jan 14, 2020	53.68	53.81	53.64	53.68	17,267	+0.08(+0.15%)
Jan 13, 2020	53.42	53.60	53.36	53.60	105,130	+0.19(+0.36%)
Jan 10, 2020	53.66	53.71	53.38	53.41	17,646	-0.22(-0.41%)
Jan 09, 2020	53.55	53.64	53.45	53.63	20,974	+0.26(+0.48%)
Jan 08, 2020	53.28	53.55	53.28	53.37	14,397	+0.16(+0.31%)
Jan 07, 2020	53.26	53.27	53.12	53.21	106,678	-0.16(-0.30%)
Jan 06, 2020	53.06	53.37	53.06	53.37	139,210	+0.02(+0.05%)
Jan 03, 2020	53.27	53.45	53.21	53.34	48,117	-0.42(-0.78%)
Jan 02, 2020	53.64	53.76	53.44	53.76	46,406	+0.38(+0.72%)
Dec 31, 2019	53.22	53.41	53.14	53.38	20,934	+0.12(+0.22%)
Dec 30, 2019	53.66	53.66	53.19	53.26	35,639	-0.27(-0.51%)
Dec 27, 2019	53.58	53.61	53.54	53.54	16,331	+0.05(+0.09%)
Dec 26, 2019	53.40	53.54	53.40	53.49	22,678	+0.14(+0.26%)
Dec 24, 2019	53.35	53.35	53.33	53.35	13,810	-0.01(-0.01%)
Dec 23, 2019	53.45	53.45	53.34	53.35	48,988	-0.02(-0.03%)
Dec 20, 2019	53.33	53.45	53.27	53.37	33,868	+0.36(+0.67%)
Dec 19, 2019	52.96	53.09	52.96	53.02	21,992	+0.06(+0.12%)
Dec 18, 2019	53.11	53.11	52.95	52.96	52,649	-0.13(-0.25%)
Dec 17, 2019	53.17	53.20	53.09	53.09	42,583	+0.07(+0.12%)
Dec 16, 2019	52.99	53.16	52.99	53.02	19,691	+0.36(+0.69%)
Dec 13, 2019	52.76	52.89	52.50	52.66	23,782	-0.15(-0.29%)
Dec 12, 2019	52.30	52.89	52.30	52.81	31,460	+0.62(+1.20%)
Dec 11, 2019	52.13	52.23	52.12	52.19	19,743	+0.10(+0.18%)
Dec 10, 2019	52.18	52.21	51.99	52.09	42,828	-0.09(-0.17%)
Dec 09, 2019	52.34	52.35	52.18	52.18	14,624	-0.14(-0.28%)
Dec 06, 2019	52.25	52.45	52.24	52.33	23,561	+0.52(+1.01%)
Dec 05, 2019	51.85	51.86	51.69	51.80	124,841	+0.05(+0.09%)
Dec 04, 2019	51.59	51.85	51.59	51.76	17,269	+0.39(+0.76%)
Dec 03, 2019	51.40	51.41	51.09	51.37	23,879	-0.42(-0.82%)

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.