Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	43.17	44.54	42.28	44.53	10,336,300	+0.39(+0.88%)
Feb 27, 2020	45.10	45.49	44.06	44.14	10,898,356	-2.18(-4.71%)
Feb 26, 2020	46.57	46.83	46.26	46.32	7,809,393	+0.12(+0.26%)
Feb 25, 2020	47.42	47.49	45.96	46.20	6,275,980	-1.34(-2.82%)
Feb 24, 2020	47.28	47.76	47.14	47.54	8,811,645	-1.97(-3.98%)
Feb 21, 2020	49.58	49.64	49.18	49.51	6,441,900	-0.54(-1.08%)
Feb 20, 2020	50.42	50.62	50.01	50.05	5,082,154	-0.83(-1.63%)
Feb 19, 2020	50.80	50.99	50.63	50.88	3,900,450	-0.15(-0.29%)
Feb 18, 2020	50.71	51.14	50.64	51.03	2,824,785	-0.29(-0.57%)
Feb 14, 2020	51.45	51.51	50.86	51.32	3,580,300	-0.39(-0.75%)
Feb 13, 2020	51.92	52.06	51.58	51.71	3,693,916	-1.97(-3.67%)
Feb 12, 2020	53.32	53.78	53.16	53.68	4,212,980	+0.97(+1.84%)
Feb 11, 2020	52.33	52.77	52.17	52.71	3,146,214	+0.92(+1.78%)
Feb 10, 2020	51.68	51.80	51.49	51.79	3,212,057	-0.20(-0.38%)
Feb 07, 2020	52.14	52.29	51.95	51.99	3,677,700	-0.54(-1.03%)
Feb 06, 2020	53.16	53.18	52.37	52.53	4,345,973	-0.88(-1.65%)
Feb 05, 2020	53.50	53.62	53.17	53.41	4,830,318	+1.06(+2.02%)
Feb 04, 2020	52.65	52.98	52.27	52.35	4,105,473	+0.66(+1.28%)
Feb 03, 2020	52.34	52.47	51.58	51.69	6,117,285	-1.59(-2.98%)
Jan 31, 2020	53.77	53.94	53.00	53.28	5,262,600	-1.57(-2.86%)
Jan 30, 2020	54.90	54.97	54.12	54.85	5,246,591	-1.47(-2.61%)
Jan 29, 2020	56.50	56.57	56.06	56.32	4,219,949	-0.46(-0.81%)
Jan 28, 2020	56.76	56.96	56.67	56.78	4,860,527	-0.33(-0.58%)
Jan 27, 2020	57.26	57.55	56.85	57.11	3,353,569	-1.35(-2.31%)
Jan 24, 2020	58.66	58.68	58.18	58.46	2,195,500	-0.11(-0.19%)
Jan 23, 2020	58.14	58.65	57.80	58.57	2,689,296	+0.11(+0.19%)
Jan 22, 2020	58.74	58.75	58.28	58.46	4,405,242	-0.09(-0.15%)
Jan 21, 2020	58.99	59.02	58.53	58.55	6,330,027	-1.24(-2.07%)
Jan 17, 2020	60.00	60.05	59.76	59.79	2,898,800	-0.35(-0.58%)
Jan 16, 2020	60.54	60.65	59.85	60.14	3,215,371	-0.28(-0.46%)
Jan 15, 2020	60.31	60.49	60.02	60.42	2,392,158	+0.14(+0.23%)
Jan 14, 2020	60.06	60.31	59.76	60.28	2,080,725	+0.18(+0.30%)
Jan 13, 2020	59.90	60.26	59.64	60.10	2,947,130	+0.01(+0.02%)
Jan 10, 2020	60.47	60.47	60.06	60.09	1,692,500	-0.68(-1.12%)
Jan 09, 2020	60.50	60.87	60.10	60.77	2,063,390	-0.14(-0.23%)
Jan 08, 2020	60.96	61.01	60.54	60.91	3,524,423	-0.61(-0.99%)
Jan 07, 2020	61.38	61.54	60.93	61.52	2,339,372	-0.46(-0.74%)
Jan 06, 2020	61.97	62.27	61.73	61.98	2,316,414	+0.65(+1.06%)
Jan 03, 2020	60.78	61.42	60.76	61.33	3,229,700	+0.65(+1.07%)
Jan 02, 2020	60.37	60.69	60.12	60.68	1,557,249	+0.71(+1.18%)
Dec 31, 2019	59.52	59.99	59.52	59.97	1,168,900	+0.34(+0.57%)
Dec 30, 2019	59.95	60.04	59.55	59.63	1,688,712	-0.47(-0.78%)
Dec 27, 2019	60.34	60.37	60.04	60.10	1,492,200	+0.20(+0.33%)
Dec 26, 2019	59.65	60.11	59.61	59.90	982,742	+0.14(+0.23%)
Dec 24, 2019	59.56	59.80	59.55	59.76	1,178,900	+0.18(+0.30%)
Dec 23, 2019	58.94	59.59	58.88	59.58	1,751,853	+0.49(+0.83%)
Dec 20, 2019	59.35	59.43	58.92	59.09	2,626,400	-0.65(-1.09%)
Dec 19, 2019	59.90	59.95	59.68	59.74	2,632,762	+0.43(+0.73%)
Dec 18, 2019	59.41	59.76	59.24	59.31	4,693,405	+0.28(+0.47%)
Dec 17, 2019	58.99	59.27	58.83	59.03	5,525,969	+0.69(+1.18%)
Dec 16, 2019	58.50	58.63	58.12	58.34	2,467,811	+0.93(+1.62%)
Dec 13, 2019	57.93	58.15	57.28	57.41	2,302,400	-0.19(-0.33%)
Dec 12, 2019	57.33	57.89	57.25	57.60	3,528,084	+0.29(+0.51%)
Dec 11, 2019	57.25	57.50	57.08	57.31	2,268,881	-0.03(-0.05%)
Dec 10, 2019	57.54	57.59	57.24	57.34	1,417,542	+0.04(+0.07%)
Dec 09, 2019	57.34	57.63	57.17	57.30	1,523,598	-0.09(-0.16%)
Dec 06, 2019	57.26	57.68	57.19	57.39	1,816,100	+0.84(+1.49%)
Dec 05, 2019	56.96	57.09	56.49	56.55	1,520,152	-0.36(-0.63%)
Dec 04, 2019	56.94	57.12	56.82	56.91	1,495,465	+0.47(+0.83%)
Dec 03, 2019	56.59	56.70	56.21	56.44	1,980,125	-0.96(-1.67%)

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.