Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.75	47.25	45.81	47.12	3,241,100	-0.57(-1.20%)
Feb 27, 2020	47.96	49.30	47.27	47.69	2,007,254	-0.85(-1.75%)
Feb 26, 2020	49.60	50.09	48.54	48.54	2,368,948	-0.83(-1.68%)
Feb 25, 2020	51.48	51.73	49.28	49.37	1,825,303	-2.03(-3.95%)
Feb 24, 2020	51.29	51.98	51.15	51.40	1,200,436	-1.19(-2.26%)
Feb 21, 2020	52.38	52.73	52.12	52.59	1,106,500	-0.11(-0.21%)
Feb 20, 2020	52.76	52.96	51.98	52.70	1,807,776	-0.26(-0.49%)
Feb 19, 2020	52.81	53.17	52.69	52.96	1,114,093	+0.35(+0.67%)
Feb 18, 2020	53.11	53.11	52.16	52.61	1,475,423	-0.41(-0.77%)
Feb 14, 2020	52.41	53.04	52.26	53.02	1,197,300	+0.58(+1.11%)
Feb 13, 2020	52.27	52.73	52.09	52.44	1,268,577	-0.16(-0.30%)
Feb 12, 2020	53.58	53.58	52.55	52.60	1,541,530	-0.83(-1.55%)
Feb 11, 2020	53.43	53.70	53.19	53.43	1,348,514	+0.17(+0.32%)
Feb 10, 2020	53.06	53.49	53.01	53.26	2,652,838	+0.09(+0.17%)
Feb 07, 2020	53.93	54.17	53.10	53.17	1,802,600	-0.78(-1.45%)
Feb 06, 2020	54.24	54.58	53.82	53.95	1,495,009	-0.37(-0.68%)
Feb 05, 2020	54.37	55.09	54.11	54.32	1,832,033	+0.23(+0.43%)
Feb 04, 2020	54.29	55.25	54.03	54.09	2,108,133	+0.47(+0.88%)
Feb 03, 2020	53.59	54.19	53.27	53.62	2,989,969	+0.10(+0.19%)
Jan 31, 2020	54.31	54.45	53.43	53.52	2,505,600	-0.71(-1.31%)
Jan 30, 2020	54.68	54.97	53.32	54.23	5,036,646	-0.42(-0.77%)
Jan 29, 2020	54.54	55.16	54.34	54.65	2,415,702	+0.03(+0.05%)
Jan 28, 2020	53.64	54.77	53.50	54.62	2,027,986	+0.90(+1.68%)
Jan 27, 2020	53.16	54.05	53.10	53.72	3,238,282	+0.00(+0.00%)
Jan 24, 2020	53.96	54.02	53.35	53.72	4,022,500	-0.10(-0.19%)
Jan 23, 2020	54.23	54.30	53.68	53.82	2,253,890	-0.42(-0.77%)
Jan 22, 2020	54.29	54.60	54.10	54.24	1,517,260	+0.03(+0.06%)
Jan 21, 2020	54.25	54.51	53.98	54.21	1,629,093	-0.11(-0.20%)
Jan 17, 2020	54.33	54.73	54.20	54.32	1,714,400	+0.10(+0.18%)
Jan 16, 2020	53.85	54.38	53.78	54.22	1,779,830	+0.47(+0.87%)
Jan 15, 2020	53.54	54.24	53.47	53.75	1,367,472	+0.22(+0.41%)
Jan 14, 2020	52.83	53.99	52.67	53.53	2,239,066	+0.62(+1.17%)
Jan 13, 2020	53.37	53.64	52.56	52.91	2,852,884	-0.26(-0.49%)
Jan 10, 2020	53.58	53.58	52.92	53.17	1,152,300	-0.10(-0.20%)
Jan 09, 2020	52.54	53.43	52.42	53.27	4,088,854	+0.98(+1.88%)
Jan 08, 2020	52.38	52.81	52.29	52.29	1,928,647	-0.20(-0.38%)
Jan 07, 2020	52.35	52.80	52.15	52.49	1,550,733	+0.11(+0.21%)
Jan 06, 2020	51.47	52.47	51.46	52.38	1,859,587	+0.49(+0.94%)
Jan 03, 2020	51.24	51.94	51.13	51.89	1,626,600	-0.18(-0.35%)
Jan 02, 2020	52.10	52.33	51.39	52.07	1,644,060	-0.14(-0.27%)
Dec 31, 2019	51.85	52.24	51.65	52.21	1,277,100	+0.35(+0.67%)
Dec 30, 2019	52.42	52.69	51.80	51.86	892,661	-0.50(-0.95%)
Dec 27, 2019	52.59	52.59	52.13	52.36	852,700	+0.02(+0.04%)
Dec 26, 2019	52.66	52.66	52.22	52.34	541,093	-0.25(-0.48%)
Dec 24, 2019	52.62	52.76	52.22	52.59	374,400	+0.04(+0.07%)
Dec 23, 2019	52.20	52.69	51.98	52.55	1,693,273	+0.53(+1.03%)
Dec 20, 2019	52.50	52.54	51.91	52.02	2,657,100	-0.21(-0.40%)
Dec 19, 2019	52.56	52.63	51.99	52.23	2,696,333	-0.37(-0.70%)
Dec 18, 2019	53.05	53.05	52.47	52.60	2,263,294	-0.43(-0.81%)
Dec 17, 2019	53.70	53.70	52.96	53.03	1,715,224	-0.53(-0.99%)
Dec 16, 2019	53.45	53.65	53.16	53.56	2,408,163	+0.41(+0.77%)
Dec 13, 2019	53.18	53.62	52.90	53.15	1,363,100	-0.04(-0.08%)
Dec 12, 2019	52.66	53.74	52.53	53.19	2,261,169	+0.59(+1.12%)
Dec 11, 2019	52.17	52.72	51.88	52.60	1,928,433	+0.40(+0.77%)
Dec 10, 2019	52.05	52.38	51.68	52.20	2,462,381	+0.10(+0.19%)
Dec 09, 2019	52.79	52.79	52.08	52.10	1,743,074	-0.64(-1.21%)
Dec 06, 2019	52.40	53.00	52.39	52.74	1,942,100	+0.46(+0.88%)
Dec 05, 2019	52.29	52.41	51.86	52.28	2,247,362	+0.14(+0.27%)
Dec 04, 2019	52.00	52.42	51.80	52.14	2,137,388	+0.45(+0.87%)
Dec 03, 2019	50.97	51.82	50.96	51.69	2,289,133	+0.15(+0.29%)

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.