Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.91	30.14	29.27	29.61	4,871,539	-0.94(-3.09%)
Feb 27, 2020	31.22	31.62	30.51	30.55	3,454,347	-1.00(-3.18%)
Feb 26, 2020	32.77	32.88	31.50	31.55	2,650,248	-1.06(-3.25%)
Feb 25, 2020	33.33	33.39	32.53	32.61	2,164,548	-0.71(-2.14%)
Feb 24, 2020	33.36	33.59	33.00	33.33	1,588,622	-0.58(-1.72%)
Feb 21, 2020	33.59	34.13	33.58	33.91	3,005,745	+0.23(+0.68%)
Feb 20, 2020	33.68	33.87	33.47	33.68	1,550,673	-0.16(-0.46%)
Feb 19, 2020	33.90	34.05	33.76	33.84	1,582,210	-0.07(-0.19%)
Feb 18, 2020	34.22	34.22	33.71	33.90	1,074,422	-0.35(-1.03%)
Feb 14, 2020	34.25	34.36	34.01	34.26	982,439	+0.07(+0.19%)
Feb 13, 2020	34.27	34.30	33.91	34.19	1,208,632	-0.25(-0.74%)
Feb 12, 2020	34.30	34.61	34.14	34.45	1,815,416	+0.21(+0.60%)
Feb 11, 2020	34.27	34.38	34.10	34.24	1,501,919	+0.05(+0.14%)
Feb 10, 2020	34.64	34.67	34.05	34.19	1,399,334	-0.57(-1.63%)
Feb 07, 2020	35.09	35.13	34.44	34.76	1,932,256	-0.37(-1.05%)
Feb 06, 2020	34.81	36.22	34.81	35.13	3,390,961	+0.67(+1.93%)
Feb 05, 2020	33.98	34.69	33.97	34.46	1,951,184	+0.62(+1.84%)
Feb 04, 2020	34.54	34.54	33.81	33.84	2,042,554	-0.51(-1.48%)
Feb 03, 2020	34.07	34.63	34.07	34.35	1,866,761	+0.18(+0.53%)
Jan 31, 2020	34.48	34.61	33.92	34.17	3,747,535	-0.45(-1.31%)
Jan 30, 2020	34.83	35.00	34.29	34.62	2,071,173	-0.35(-0.99%)
Jan 29, 2020	35.27	35.31	34.73	34.96	2,348,725	-0.36(-1.02%)
Jan 28, 2020	35.36	35.70	35.26	35.33	1,936,532	-0.02(-0.07%)
Jan 27, 2020	35.60	35.81	35.30	35.35	2,983,904	-0.45(-1.26%)
Jan 24, 2020	36.18	36.22	35.66	35.80	1,484,066	-0.35(-0.95%)
Jan 23, 2020	36.02	36.25	35.82	36.15	3,166,395	+0.09(+0.25%)
Jan 22, 2020	36.15	36.36	35.97	36.06	2,216,087	-0.16(-0.43%)
Jan 21, 2020	36.56	36.64	36.06	36.21	2,655,502	-0.34(-0.94%)
Jan 17, 2020	36.58	36.71	36.31	36.56	1,519,853	-0.07(-0.18%)
Jan 16, 2020	36.45	36.82	36.37	36.62	1,443,800	+0.29(+0.79%)
Jan 15, 2020	36.28	36.57	36.16	36.34	1,715,984	+0.08(+0.23%)
Jan 14, 2020	36.26	36.44	36.08	36.25	1,334,368	-0.19(-0.52%)
Jan 13, 2020	36.25	36.54	36.17	36.44	975,846	+0.21(+0.59%)
Jan 10, 2020	36.16	36.33	36.03	36.23	1,294,541	+0.12(+0.32%)
Jan 09, 2020	35.94	36.30	35.69	36.11	1,432,458	+0.19(+0.53%)
Jan 08, 2020	36.39	36.53	35.90	35.93	2,152,204	-0.53(-1.46%)
Jan 07, 2020	36.74	36.74	36.33	36.46	1,726,637	-0.21(-0.58%)
Jan 06, 2020	36.69	36.87	36.57	36.67	1,339,105	-0.02(-0.07%)
Jan 03, 2020	36.65	36.87	36.53	36.70	1,246,581	-0.07(-0.20%)
Jan 02, 2020	37.18	37.18	36.37	36.77	2,617,237	-0.33(-0.89%)
Dec 31, 2019	36.70	37.25	36.59	37.10	1,548,823	+0.36(+0.98%)
Dec 30, 2019	36.65	36.85	36.52	36.74	1,419,736	+0.02(+0.04%)
Dec 27, 2019	36.69	36.85	36.59	36.72	1,356,742	+0.03(+0.09%)
Dec 26, 2019	36.49	36.83	36.39	36.69	894,893	+0.21(+0.56%)
Dec 24, 2019	36.78	36.86	36.47	36.48	483,611	-0.24(-0.65%)
Dec 23, 2019	37.07	37.20	36.37	36.72	1,288,715	-0.20(-0.53%)
Dec 20, 2019	37.28	37.55	36.92	36.92	6,935,745	-0.21(-0.58%)
Dec 19, 2019	36.93	37.35	36.80	37.13	1,669,943	+0.10(+0.27%)
Dec 18, 2019	37.07	37.25	36.72	37.03	1,944,214	-0.03(-0.09%)
Dec 17, 2019	36.53	37.23	36.39	37.07	2,154,628	+0.51(+1.39%)
Dec 16, 2019	36.15	36.57	36.03	36.56	1,342,186	+0.44(+1.23%)
Dec 13, 2019	36.20	36.20	35.92	36.11	1,558,318	+0.18(+0.49%)
Dec 12, 2019	35.40	35.96	35.28	35.94	1,657,526	+0.54(+1.52%)
Dec 11, 2019	35.55	35.64	35.34	35.40	893,162	-0.05(-0.14%)
Dec 10, 2019	35.39	35.46	35.16	35.45	1,738,484	+0.06(+0.16%)
Dec 09, 2019	35.72	35.84	35.30	35.39	1,051,232	-0.06(-0.16%)
Dec 06, 2019	35.11	35.64	35.01	35.45	1,501,223	+0.49(+1.40%)
Dec 05, 2019	35.09	35.23	34.88	34.96	2,413,800	-0.16(-0.46%)
Dec 04, 2019	34.91	35.33	34.77	35.12	1,939,050	+0.22(+0.63%)
Dec 03, 2019	35.62	35.64	34.82	34.90	2,646,266	-0.64(-1.79%)

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.