Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.39	51.15	48.40	51.06	179,505	+0.16(+0.32%)
Feb 27, 2020	51.92	53.91	50.90	50.90	141,156	-2.76(-5.15%)
Feb 26, 2020	57.67	57.77	53.67	53.67	225,383	-3.33(-5.85%)
Feb 25, 2020	62.61	63.38	56.67	57.00	182,415	+1.92(+3.49%)
Feb 24, 2020	54.88	55.62	54.06	55.08	105,407	-2.21(-3.85%)
Feb 21, 2020	57.38	57.81	56.41	57.28	92,974	-0.13(-0.23%)
Feb 20, 2020	55.60	57.55	55.60	57.41	73,492	+1.56(+2.80%)
Feb 19, 2020	56.09	56.09	55.14	55.85	100,940	-0.02(-0.03%)
Feb 18, 2020	55.52	56.11	55.01	55.87	67,526	-0.02(-0.03%)
Feb 14, 2020	56.52	56.52	55.55	55.89	51,981	-0.52(-0.92%)
Feb 13, 2020	56.05	56.57	55.56	56.41	42,742	+0.03(+0.05%)
Feb 12, 2020	56.88	56.88	55.98	56.38	59,231	+0.13(+0.24%)
Feb 11, 2020	56.21	56.94	56.02	56.25	51,063	+0.61(+1.09%)
Feb 10, 2020	55.41	55.77	55.13	55.64	76,965	-0.01(-0.02%)
Feb 07, 2020	55.84	56.30	55.05	55.65	108,505	-0.98(-1.74%)
Feb 06, 2020	58.63	58.63	56.29	56.64	68,178	-1.64(-2.81%)
Feb 05, 2020	57.06	58.47	56.37	58.28	88,128	+2.30(+4.11%)
Feb 04, 2020	55.53	56.27	54.98	55.98	222,187	+1.66(+3.05%)
Feb 03, 2020	55.69	56.07	54.15	54.32	149,834	-0.99(-1.80%)
Jan 31, 2020	56.81	56.81	55.23	55.31	102,483	-1.97(-3.44%)
Jan 30, 2020	56.64	57.40	56.15	57.28	80,143	-0.02(-0.03%)
Jan 29, 2020	59.00	59.18	57.17	57.30	76,433	-1.63(-2.76%)
Jan 28, 2020	59.40	59.40	58.67	58.93	49,582	+0.05(+0.08%)
Jan 27, 2020	58.33	59.36	58.28	58.88	93,652	-0.96(-1.60%)
Jan 24, 2020	61.94	62.06	59.58	59.84	103,540	-1.78(-2.89%)
Jan 23, 2020	61.31	61.86	60.03	61.62	159,531	+0.09(+0.15%)
Jan 22, 2020	61.91	62.15	60.63	61.52	71,578	-0.29(-0.47%)
Jan 21, 2020	62.93	63.29	61.63	61.82	81,534	-1.66(-2.61%)
Jan 17, 2020	64.00	64.33	63.11	63.47	59,271	-0.15(-0.24%)
Jan 16, 2020	63.21	63.92	62.91	63.62	61,368	+1.08(+1.73%)
Jan 15, 2020	62.88	63.52	62.03	62.54	84,506	-0.48(-0.77%)
Jan 14, 2020	63.95	64.35	62.91	63.03	99,972	-1.11(-1.73%)
Jan 13, 2020	62.96	64.27	62.88	64.13	67,418	+1.31(+2.08%)
Jan 10, 2020	64.11	64.11	62.53	62.83	68,780	-1.28(-1.99%)
Jan 09, 2020	63.71	64.66	63.07	64.11	91,857	+0.90(+1.42%)
Jan 08, 2020	63.49	64.06	63.14	63.21	79,951	-0.12(-0.19%)
Jan 07, 2020	63.51	64.16	62.53	63.33	90,917	-0.54(-0.84%)
Jan 06, 2020	63.27	64.14	63.03	63.87	67,778	-0.15(-0.24%)
Jan 03, 2020	62.90	64.29	62.81	64.02	100,265	-0.08(-0.12%)
Jan 02, 2020	63.98	64.12	62.92	64.10	113,622	+0.80(+1.26%)
Dec 31, 2019	62.75	63.79	62.75	63.30	110,407	+0.32(+0.51%)
Dec 30, 2019	63.08	63.46	62.57	62.98	128,210	+0.10(+0.17%)
Dec 27, 2019	63.41	63.65	62.67	62.88	106,815	-0.46(-0.73%)
Dec 26, 2019	63.86	64.12	63.10	63.34	68,018	-0.47(-0.74%)
Dec 24, 2019	63.57	64.05	63.16	63.81	42,472	+0.41(+0.64%)
Dec 23, 2019	63.25	63.80	62.93	63.41	89,026	+0.10(+0.16%)
Dec 20, 2019	64.37	64.38	62.80	63.30	346,437	-0.79(-1.23%)
Dec 19, 2019	63.68	64.23	63.12	64.09	83,624	+0.26(+0.40%)
Dec 18, 2019	64.37	64.55	63.19	63.83	112,235	-0.33(-0.52%)
Dec 17, 2019	63.11	64.26	62.84	64.16	167,948	+1.17(+1.86%)
Dec 16, 2019	63.60	64.90	62.77	62.99	191,804	-0.17(-0.27%)
Dec 13, 2019	62.97	63.68	61.78	63.16	234,761	+0.28(+0.45%)
Dec 12, 2019	61.22	63.19	61.13	62.88	115,414	+1.63(+2.66%)
Dec 11, 2019	60.41	61.31	60.18	61.25	91,701	+1.06(+1.76%)
Dec 10, 2019	60.49	60.88	59.92	60.19	82,251	-0.39(-0.64%)
Dec 09, 2019	60.50	60.73	60.29	60.58	78,372	-0.05(-0.08%)
Dec 06, 2019	60.79	61.66	60.53	60.62	102,061	+0.85(+1.43%)
Dec 05, 2019	59.52	59.97	58.98	59.77	165,721	+0.40(+0.67%)
Dec 04, 2019	59.72	60.74	59.28	59.37	102,102	+0.30(+0.51%)
Dec 03, 2019	61.31	61.31	59.07	59.07	134,702	-3.15(-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.