Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	32.14	34.01	31.94	33.75	643,909	+0.40(+1.19%)
Feb 27, 2020	33.94	34.67	32.86	33.35	1,022,403	-1.49(-4.28%)
Feb 26, 2020	35.78	35.90	34.75	34.84	384,132	-0.54(-1.52%)
Feb 25, 2020	37.26	37.27	35.21	35.37	446,262	-1.70(-4.58%)
Feb 24, 2020	36.69	37.27	36.38	37.07	556,021	-1.37(-3.56%)
Feb 21, 2020	38.45	38.77	38.06	38.44	279,549	-0.30(-0.76%)
Feb 20, 2020	38.04	38.85	37.92	38.74	295,603	+0.60(+1.57%)
Feb 19, 2020	37.89	38.40	37.82	38.14	206,532	+0.37(+0.97%)
Feb 18, 2020	38.68	38.82	37.51	37.77	303,863	-1.10(-2.83%)
Feb 14, 2020	38.58	39.03	38.35	38.87	444,753	+0.28(+0.72%)
Feb 13, 2020	38.92	39.17	38.52	38.60	316,889	-0.59(-1.51%)
Feb 12, 2020	38.86	39.34	38.86	39.19	366,180	+0.76(+1.98%)
Feb 11, 2020	37.66	38.99	37.66	38.43	532,575	+0.98(+2.63%)
Feb 10, 2020	37.38	38.06	37.36	37.44	248,106	-0.04(-0.10%)
Feb 07, 2020	39.07	39.12	37.22	37.48	323,254	-0.40(-1.06%)
Feb 06, 2020	38.65	38.81	37.76	37.88	590,588	-0.63(-1.63%)
Feb 05, 2020	38.03	38.92	37.42	38.51	591,713	+0.80(+2.11%)
Feb 04, 2020	37.64	39.86	37.02	37.71	796,484	+1.81(+5.03%)
Feb 03, 2020	35.97	36.39	35.60	35.90	528,443	+0.25(+0.70%)
Jan 31, 2020	36.39	36.56	35.32	35.65	583,913	-1.34(-3.63%)
Jan 30, 2020	36.58	37.07	36.12	36.99	271,754	-0.10(-0.27%)
Jan 29, 2020	37.36	37.66	36.72	37.09	369,504	-0.06(-0.17%)
Jan 28, 2020	37.27	37.49	36.96	37.15	259,382	+0.21(+0.56%)
Jan 27, 2020	37.58	37.75	36.91	36.95	497,652	-1.66(-4.29%)
Jan 24, 2020	38.71	38.76	38.09	38.60	363,604	-0.29(-0.74%)
Jan 23, 2020	38.48	39.12	37.65	38.89	362,912	+0.13(+0.32%)
Jan 22, 2020	39.68	39.85	38.61	38.77	212,796	-0.89(-2.26%)
Jan 21, 2020	39.87	40.11	39.48	39.66	333,000	-0.42(-1.05%)
Jan 17, 2020	40.85	40.89	39.84	40.08	183,982	-0.68(-1.67%)
Jan 16, 2020	40.69	41.12	40.61	40.76	175,681	+0.36(+0.89%)
Jan 15, 2020	40.72	41.13	40.14	40.40	254,428	-0.61(-1.48%)
Jan 14, 2020	40.75	41.41	40.75	41.01	162,388	+0.01(+0.02%)
Jan 13, 2020	40.17	41.00	39.99	41.00	195,164	+0.89(+2.23%)
Jan 10, 2020	40.80	40.81	40.04	40.11	259,765	-0.64(-1.56%)
Jan 09, 2020	41.55	41.77	40.66	40.74	245,090	-0.57(-1.39%)
Jan 08, 2020	40.95	41.51	40.83	41.32	285,230	+0.19(+0.46%)
Jan 07, 2020	41.22	41.57	40.87	41.13	211,819	-0.07(-0.17%)
Jan 06, 2020	41.32	41.64	40.66	41.20	348,829	-0.24(-0.58%)
Jan 03, 2020	41.55	41.77	41.08	41.44	317,553	-0.70(-1.66%)
Jan 02, 2020	42.86	43.10	41.70	42.14	239,110	-0.38(-0.88%)
Dec 31, 2019	42.00	42.76	42.00	42.51	206,113	+0.41(+0.98%)
Dec 30, 2019	42.25	42.48	41.97	42.10	160,229	+0.07(+0.17%)
Dec 27, 2019	42.52	42.56	41.99	42.03	136,030	-0.34(-0.80%)
Dec 26, 2019	42.60	42.96	42.32	42.37	138,605	-0.22(-0.53%)
Dec 24, 2019	42.95	42.98	42.52	42.59	87,743	-0.35(-0.81%)
Dec 23, 2019	42.68	43.01	42.45	42.94	184,690	+0.23(+0.54%)
Dec 20, 2019	42.90	43.28	42.50	42.71	739,840	+0.13(+0.29%)
Dec 19, 2019	42.33	42.80	42.03	42.59	422,237	+0.37(+0.87%)
Dec 18, 2019	42.16	42.44	41.74	42.22	811,740	+0.33(+0.79%)
Dec 17, 2019	42.14	42.32	41.69	41.89	366,545	-0.30(-0.70%)
Dec 16, 2019	42.75	43.30	42.13	42.18	335,336	-0.28(-0.65%)
Dec 13, 2019	43.32	43.61	42.38	42.46	294,192	-0.77(-1.78%)
Dec 12, 2019	42.34	43.50	42.27	43.23	391,573	+0.73(+1.73%)
Dec 11, 2019	42.50	42.78	42.16	42.50	257,251	+0.21(+0.51%)
Dec 10, 2019	41.98	42.74	41.84	42.28	217,471	+0.14(+0.34%)
Dec 09, 2019	42.73	42.85	42.01	42.14	608,772	-0.59(-1.38%)
Dec 06, 2019	42.18	43.03	42.18	42.73	389,983	+1.15(+2.78%)
Dec 05, 2019	41.56	41.68	41.16	41.57	313,228	+0.24(+0.58%)
Dec 04, 2019	41.32	42.16	41.29	41.33	239,022	+0.40(+0.98%)
Dec 03, 2019	41.03	41.29	40.57	40.93	185,743	-0.82(-1.97%)

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.