Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.14	28.86	27.48	28.29	3,237,802	-0.65(-2.25%)
Feb 27, 2020	28.89	29.97	28.10	28.94	1,948,911	-0.55(-1.86%)
Feb 26, 2020	30.69	30.72	29.24	29.49	2,516,368	-0.93(-3.05%)
Feb 25, 2020	31.95	31.95	30.19	30.42	1,812,083	-1.27(-4.01%)
Feb 24, 2020	31.81	31.88	31.31	31.69	1,897,772	-0.98(-3.01%)
Feb 21, 2020	33.05	33.20	32.45	32.67	1,577,059	-0.63(-1.90%)
Feb 20, 2020	32.97	33.44	32.43	33.31	2,067,375	+0.94(+2.90%)
Feb 19, 2020	32.32	32.44	32.14	32.37	992,681	+0.27(+0.84%)
Feb 18, 2020	31.90	32.30	31.67	32.10	1,251,912	+0.20(+0.61%)
Feb 14, 2020	32.14	32.14	31.58	31.90	1,360,365	-0.19(-0.58%)
Feb 13, 2020	31.90	32.13	31.56	32.09	1,078,048	-0.12(-0.37%)
Feb 12, 2020	32.20	32.48	31.88	32.21	1,194,929	+0.47(+1.49%)
Feb 11, 2020	31.65	32.01	31.45	31.74	1,160,108	+0.23(+0.74%)
Feb 10, 2020	31.36	31.51	30.84	31.50	1,029,819	+0.06(+0.18%)
Feb 07, 2020	31.80	31.87	31.37	31.45	1,300,915	-0.58(-1.83%)
Feb 06, 2020	32.96	33.05	32.03	32.03	1,656,516	-0.78(-2.38%)
Feb 05, 2020	32.25	32.84	32.24	32.81	2,130,633	+0.97(+3.06%)
Feb 04, 2020	32.31	32.46	31.81	31.84	1,651,449	+0.18(+0.56%)
Feb 03, 2020	31.28	31.69	31.11	31.66	1,772,526	+0.65(+2.10%)
Jan 31, 2020	31.29	31.47	30.69	31.01	1,670,220	-0.54(-1.71%)
Jan 30, 2020	31.04	31.58	30.83	31.55	2,047,514	+0.15(+0.47%)
Jan 29, 2020	31.66	32.27	30.99	31.40	2,825,943	+0.03(+0.09%)
Jan 28, 2020	30.28	32.00	30.13	31.37	8,419,487	-0.97(-3.01%)
Jan 27, 2020	32.16	32.60	31.90	32.35	3,195,393	-0.36(-1.11%)
Jan 24, 2020	32.71	32.96	32.17	32.71	2,148,303	-0.02(-0.06%)
Jan 23, 2020	32.42	32.82	32.05	32.73	1,864,358	+0.07(+0.23%)
Jan 22, 2020	32.79	32.82	32.41	32.66	1,509,645	+0.00(+0.00%)
Jan 21, 2020	33.00	33.16	32.52	32.66	1,202,484	-0.51(-1.54%)
Jan 17, 2020	33.31	33.59	32.86	33.17	1,267,635	-0.04(-0.11%)
Jan 16, 2020	33.09	33.51	33.07	33.20	934,401	+0.23(+0.70%)
Jan 15, 2020	33.28	33.62	32.81	32.97	1,111,254	-0.12(-0.37%)
Jan 14, 2020	32.68	33.52	32.67	33.09	1,975,303	+0.25(+0.76%)
Jan 13, 2020	32.39	32.94	32.18	32.84	1,333,130	+0.49(+1.52%)
Jan 10, 2020	33.67	33.80	32.25	32.35	2,960,688	-1.32(-3.92%)
Jan 09, 2020	33.86	34.13	33.19	33.67	1,877,276	-0.25(-0.74%)
Jan 08, 2020	33.43	34.12	33.34	33.92	1,929,810	+0.47(+1.42%)
Jan 07, 2020	34.10	34.16	33.32	33.44	1,795,459	-0.49(-1.45%)
Jan 06, 2020	33.71	34.05	33.31	33.94	2,410,346	+0.25(+0.74%)
Jan 03, 2020	33.96	34.22	33.53	33.69	1,355,088	-0.75(-2.18%)
Jan 02, 2020	34.83	34.97	33.96	34.44	1,980,899	-0.09(-0.27%)
Dec 31, 2019	34.80	35.04	34.47	34.53	1,096,714	-0.33(-0.96%)
Dec 30, 2019	35.04	35.16	34.70	34.87	1,122,876	-0.20(-0.56%)
Dec 27, 2019	35.33	35.34	35.00	35.06	727,301	-0.07(-0.21%)
Dec 26, 2019	35.28	35.29	34.87	35.13	796,720	-0.05(-0.13%)
Dec 24, 2019	35.14	35.24	34.96	35.18	593,322	-0.03(-0.08%)
Dec 23, 2019	34.85	35.34	34.66	35.21	1,215,239	+0.45(+1.31%)
Dec 20, 2019	34.74	35.24	34.59	34.75	3,986,751	+0.06(+0.19%)
Dec 19, 2019	35.03	35.04	34.53	34.69	1,711,956	-0.42(-1.19%)
Dec 18, 2019	34.64	35.19	34.52	35.11	1,463,782	+0.35(+1.02%)
Dec 17, 2019	34.13	34.90	33.99	34.75	1,604,893	+0.48(+1.41%)
Dec 16, 2019	34.80	34.99	34.12	34.27	2,103,259	-0.41(-1.18%)
Dec 13, 2019	35.24	35.82	34.27	34.68	1,548,518	-0.49(-1.39%)
Dec 12, 2019	34.62	35.52	34.38	35.17	1,687,996	+0.63(+1.81%)
Dec 11, 2019	34.35	34.57	34.23	34.54	995,917	+0.35(+1.02%)
Dec 10, 2019	33.79	34.32	33.52	34.19	1,818,412	+0.43(+1.28%)
Dec 09, 2019	34.01	34.17	33.69	33.76	1,293,063	-0.17(-0.51%)
Dec 06, 2019	33.21	33.95	33.21	33.94	1,615,406	+0.95(+2.87%)
Dec 05, 2019	33.28	33.53	32.78	32.99	2,155,226	-0.08(-0.25%)
Dec 04, 2019	33.37	33.68	32.95	33.07	2,179,822	+0.06(+0.17%)
Dec 03, 2019	32.82	33.07	32.23	33.02	1,628,096	-0.36(-1.07%)

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.