Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.85	27.15	25.65	27.06	2,037,046	+0.06(+0.24%)
Feb 27, 2020	27.37	28.01	26.82	27.00	1,925,393	-1.17(-4.17%)
Feb 26, 2020	28.39	28.76	28.00	28.17	1,097,381	-0.02(-0.06%)
Feb 25, 2020	29.23	29.30	28.13	28.19	1,310,769	-0.88(-3.02%)
Feb 24, 2020	29.07	29.15	28.58	29.07	1,280,581	-1.38(-4.52%)
Feb 21, 2020	30.59	30.65	30.11	30.44	636,988	-0.36(-1.17%)
Feb 20, 2020	31.05	31.56	30.80	30.80	507,113	-0.43(-1.36%)
Feb 19, 2020	30.79	31.37	30.73	31.23	560,618	+0.54(+1.76%)
Feb 18, 2020	30.81	30.96	30.25	30.69	1,025,130	-0.88(-2.80%)
Feb 14, 2020	31.70	31.95	31.18	31.57	613,861	-0.16(-0.51%)
Feb 13, 2020	31.75	31.90	31.44	31.74	692,466	-0.04(-0.13%)
Feb 12, 2020	31.82	31.94	31.38	31.78	779,787	+0.46(+1.46%)
Feb 11, 2020	31.25	31.70	31.11	31.32	1,163,047	+0.48(+1.57%)
Feb 10, 2020	30.89	31.01	30.56	30.84	1,182,829	-0.24(-0.78%)
Feb 07, 2020	31.29	31.47	30.96	31.08	617,343	-0.76(-2.40%)
Feb 06, 2020	32.64	32.66	31.70	31.84	709,367	-0.44(-1.37%)
Feb 05, 2020	32.88	33.04	32.12	32.28	790,005	+0.10(+0.33%)
Feb 04, 2020	31.49	32.21	31.49	32.18	1,442,753	+1.46(+4.74%)
Feb 03, 2020	30.67	30.86	30.26	30.72	941,098	+0.42(+1.38%)
Jan 31, 2020	30.85	30.89	30.26	30.30	1,326,946	-0.96(-3.06%)
Jan 30, 2020	30.67	31.28	30.54	31.26	891,331	+0.21(+0.67%)
Jan 29, 2020	31.36	31.57	31.03	31.05	876,082	-0.21(-0.67%)
Jan 28, 2020	30.83	31.37	30.39	31.26	1,113,440	+0.72(+2.37%)
Jan 27, 2020	31.25	31.42	30.48	30.54	1,419,159	-1.51(-4.72%)
Jan 24, 2020	32.79	32.79	31.89	32.05	1,428,033	-0.92(-2.80%)
Jan 23, 2020	32.97	33.04	31.92	32.97	1,970,198	-0.68(-2.03%)
Jan 22, 2020	34.12	34.25	33.47	33.66	1,139,362	-0.33(-0.97%)
Jan 21, 2020	34.78	34.91	33.87	33.99	1,277,618	-1.34(-3.80%)
Jan 17, 2020	35.31	35.54	35.03	35.33	839,537	+0.35(+0.99%)
Jan 16, 2020	35.52	35.68	34.77	34.98	899,747	-0.26(-0.73%)
Jan 15, 2020	35.44	35.52	35.01	35.24	558,156	-0.38(-1.06%)
Jan 14, 2020	35.62	36.05	35.38	35.62	892,412	-0.10(-0.27%)
Jan 13, 2020	34.75	35.77	34.58	35.72	807,245	+1.14(+3.30%)
Jan 10, 2020	33.97	34.75	33.97	34.57	916,254	+0.60(+1.78%)
Jan 09, 2020	33.77	34.04	33.61	33.97	715,384	+0.26(+0.76%)
Jan 08, 2020	33.62	33.79	33.38	33.71	737,193	+0.19(+0.58%)
Jan 07, 2020	33.30	33.68	33.26	33.52	737,145	+0.05(+0.14%)
Jan 06, 2020	33.38	33.53	33.07	33.47	736,590	+0.06(+0.17%)
Jan 03, 2020	33.79	34.08	33.29	33.42	986,381	-0.93(-2.72%)
Jan 02, 2020	34.55	34.62	34.16	34.35	522,601	+0.19(+0.54%)
Dec 31, 2019	34.19	34.20	34.00	34.16	659,245	-0.01(-0.02%)
Dec 30, 2019	34.24	34.37	34.00	34.17	409,131	-0.06(-0.19%)
Dec 27, 2019	34.89	34.89	34.20	34.24	360,458	-0.50(-1.44%)
Dec 26, 2019	34.41	34.75	34.38	34.74	340,415	+0.48(+1.41%)
Dec 24, 2019	34.42	34.48	34.22	34.25	263,723	-0.06(-0.19%)
Dec 23, 2019	34.06	34.33	33.98	34.32	570,065	+0.31(+0.90%)
Dec 20, 2019	34.47	34.58	34.01	34.01	1,453,150	-0.45(-1.31%)
Dec 19, 2019	34.30	34.47	34.18	34.46	809,034	+0.18(+0.52%)
Dec 18, 2019	33.82	34.37	33.80	34.29	1,607,319	+0.50(+1.48%)
Dec 17, 2019	32.84	33.84	32.58	33.79	1,158,908	+0.63(+1.89%)
Dec 16, 2019	33.88	33.96	33.12	33.16	820,880	-0.21(-0.63%)
Dec 13, 2019	33.38	33.83	33.13	33.37	1,298,970	+0.22(+0.65%)
Dec 12, 2019	32.21	33.19	32.11	33.15	940,384	+0.53(+1.63%)
Dec 11, 2019	32.03	32.66	31.97	32.62	1,106,407	+0.74(+2.32%)
Dec 10, 2019	31.74	31.99	31.64	31.88	848,213	+0.21(+0.66%)
Dec 09, 2019	31.33	31.74	31.31	31.67	705,627	+0.46(+1.47%)
Dec 06, 2019	31.37	31.60	31.18	31.21	850,106	+0.34(+1.09%)
Dec 05, 2019	30.42	30.94	30.35	30.88	794,194	+0.55(+1.83%)
Dec 04, 2019	30.14	30.75	30.14	30.32	953,752	+0.57(+1.92%)
Dec 03, 2019	29.85	30.16	29.60	29.75	2,126,057	-0.77(-2.53%)

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.