Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	58.42	60.85	58.33	59.75	6,194,942	-0.60(-1.00%)
Feb 27, 2020	62.28	63.03	59.13	60.35	6,914,218	-4.48(-6.92%)
Feb 26, 2020	65.22	65.93	63.74	64.83	4,812,701	+1.49(+2.35%)
Feb 25, 2020	63.93	65.40	62.80	63.34	3,787,834	+0.55(+0.87%)
Feb 24, 2020	62.39	63.65	61.54	62.80	3,353,804	-1.88(-2.90%)
Feb 21, 2020	65.61	65.70	64.45	64.67	2,136,996	-0.91(-1.38%)
Feb 20, 2020	66.28	66.87	64.32	65.58	4,189,622	-1.30(-1.95%)
Feb 19, 2020	66.51	67.67	66.39	66.88	3,166,611	+0.76(+1.15%)
Feb 18, 2020	66.17	66.76	65.85	66.12	2,854,101	-0.36(-0.54%)
Feb 14, 2020	67.24	67.24	65.90	66.48	2,366,912	+0.06(+0.09%)
Feb 13, 2020	65.17	66.52	64.76	66.42	3,473,472	+1.13(+1.73%)
Feb 12, 2020	66.12	66.27	65.07	65.29	3,359,896	-0.50(-0.76%)
Feb 11, 2020	66.82	67.16	65.62	65.79	2,687,008	-0.29(-0.43%)
Feb 10, 2020	63.94	66.64	63.80	66.08	5,209,880	+2.39(+3.75%)
Feb 07, 2020	65.00	65.10	63.22	63.69	5,284,878	-1.34(-2.06%)
Feb 06, 2020	63.77	65.17	63.00	65.03	4,100,536	+1.69(+2.67%)
Feb 05, 2020	65.08	65.23	62.82	63.33	3,476,523	-0.91(-1.42%)
Feb 04, 2020	63.53	64.90	62.99	64.25	5,794,498	+2.48(+4.02%)
Feb 03, 2020	60.73	62.31	60.60	61.77	4,964,739	+1.64(+2.72%)
Jan 31, 2020	61.25	61.25	59.93	60.13	4,285,195	-1.36(-2.21%)
Jan 30, 2020	61.66	62.32	61.33	61.49	2,772,787	-1.00(-1.60%)
Jan 29, 2020	62.14	62.54	61.69	62.49	3,268,324	+1.02(+1.67%)
Jan 28, 2020	60.84	61.61	60.49	61.47	3,588,809	+1.08(+1.79%)
Jan 27, 2020	59.58	60.83	59.51	60.38	6,146,654	-1.13(-1.84%)
Jan 24, 2020	63.03	63.58	61.31	61.51	5,319,552	-1.27(-2.03%)
Jan 23, 2020	62.88	63.55	62.26	62.79	4,587,740	-0.98(-1.53%)
Jan 22, 2020	64.21	64.60	63.71	63.76	2,683,109	-0.12(-0.19%)
Jan 21, 2020	65.31	65.31	63.58	63.89	5,282,115	-1.69(-2.58%)
Jan 17, 2020	65.97	65.99	64.75	65.58	4,173,704	-0.06(-0.09%)
Jan 16, 2020	64.73	65.71	64.01	65.64	3,472,539	+0.83(+1.29%)
Jan 15, 2020	65.61	65.88	64.76	64.80	3,366,628	-0.61(-0.93%)
Jan 14, 2020	65.52	65.86	64.87	65.41	4,292,364	-0.12(-0.18%)
Jan 13, 2020	64.06	65.79	64.06	65.52	4,438,636	+1.99(+3.13%)
Jan 10, 2020	63.62	64.17	63.40	63.53	3,040,658	+0.10(+0.16%)
Jan 09, 2020	62.61	63.58	62.34	63.43	3,745,254	+1.38(+2.22%)
Jan 08, 2020	61.26	62.62	61.26	62.05	2,284,116	+0.56(+0.91%)
Jan 07, 2020	60.84	62.00	60.53	61.49	2,749,203	+0.74(+1.23%)
Jan 06, 2020	60.67	60.84	59.86	60.75	2,983,729	-0.11(-0.18%)
Jan 03, 2020	60.60	62.21	60.40	60.86	3,506,893	-0.76(-1.23%)
Jan 02, 2020	58.82	63.34	58.79	61.62	7,331,572	+4.14(+7.19%)
Dec 31, 2019	57.29	57.58	56.72	57.48	1,825,995	+0.57(+1.00%)
Dec 30, 2019	57.60	57.61	56.79	56.91	1,827,820	-0.47(-0.82%)
Dec 27, 2019	57.76	57.76	56.85	57.38	2,010,035	-0.03(-0.06%)
Dec 26, 2019	56.70	57.81	56.62	57.42	4,450,569	+1.01(+1.80%)
Dec 24, 2019	57.05	57.05	56.37	56.40	1,373,097	-0.47(-0.82%)
Dec 23, 2019	57.13	57.36	56.68	56.87	2,204,653	-0.34(-0.59%)
Dec 20, 2019	57.90	57.90	56.98	57.21	3,594,378	-0.38(-0.65%)
Dec 19, 2019	56.82	58.22	56.60	57.59	4,518,136	+1.04(+1.85%)
Dec 18, 2019	57.26	57.30	56.36	56.54	3,981,209	-0.55(-0.97%)
Dec 17, 2019	57.13	57.32	55.95	57.09	3,974,626	-0.02(-0.03%)
Dec 16, 2019	57.46	57.93	56.63	57.11	4,174,168	+0.12(+0.22%)
Dec 13, 2019	57.36	57.43	56.63	56.99	4,445,229	-0.05(-0.08%)
Dec 12, 2019	57.77	58.38	56.52	57.03	4,125,613	-1.17(-2.01%)
Dec 11, 2019	58.65	59.15	58.15	58.21	2,877,583	+0.24(+0.41%)
Dec 10, 2019	57.99	58.29	57.64	57.97	3,274,341	+0.22(+0.39%)
Dec 09, 2019	57.92	58.35	57.60	57.74	2,599,032	-0.31(-0.53%)
Dec 06, 2019	59.33	59.33	57.87	58.05	2,325,837	-0.85(-1.44%)
Dec 05, 2019	59.09	60.16	58.66	58.90	3,514,457	+0.66(+1.13%)
Dec 04, 2019	59.17	59.47	57.94	58.24	3,522,082	+0.18(+0.31%)
Dec 03, 2019	56.43	58.17	55.95	58.07	3,628,017	+0.65(+1.13%)

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.