Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.54	33.13	31.51	33.01	4,844,494	+0.65(+2.02%)
Feb 27, 2020	32.69	33.75	32.17	32.36	4,933,887	-0.83(-2.51%)
Feb 26, 2020	33.97	34.71	33.10	33.19	3,381,517	-0.52(-1.54%)
Feb 25, 2020	34.94	35.38	33.52	33.71	3,671,141	-1.07(-3.06%)
Feb 24, 2020	34.34	35.20	33.77	34.78	3,846,572	-0.47(-1.32%)
Feb 21, 2020	35.67	35.99	35.22	35.24	2,306,407	-0.12(-0.33%)
Feb 20, 2020	35.45	36.36	35.28	35.36	3,318,585	+0.09(+0.25%)
Feb 19, 2020	34.18	35.86	34.18	35.27	3,699,179	+1.09(+3.20%)
Feb 18, 2020	34.04	34.44	33.66	34.18	6,692,609	-0.13(-0.37%)
Feb 14, 2020	34.14	35.86	34.03	34.30	6,312,614	-0.93(-2.64%)
Feb 13, 2020	36.99	37.09	35.09	35.23	5,467,636	-1.76(-4.77%)
Feb 12, 2020	37.52	37.58	36.73	37.00	2,672,414	-0.50(-1.33%)
Feb 11, 2020	37.27	37.92	37.12	37.50	2,170,065	+0.44(+1.20%)
Feb 10, 2020	37.08	37.85	36.85	37.05	2,345,189	-0.44(-1.19%)
Feb 07, 2020	37.24	37.53	37.08	37.50	1,889,273	-0.07(-0.19%)
Feb 06, 2020	38.12	38.17	37.50	37.57	3,150,168	-0.41(-1.08%)
Feb 05, 2020	37.07	38.02	36.75	37.98	3,131,871	+1.46(+3.99%)
Feb 04, 2020	35.82	36.61	35.64	36.52	2,583,696	+1.17(+3.32%)
Feb 03, 2020	35.81	36.31	35.04	35.34	3,205,792	-0.47(-1.32%)
Jan 31, 2020	35.80	36.01	35.62	35.82	2,306,737	-0.36(-0.98%)
Jan 30, 2020	35.60	36.24	35.48	36.17	2,209,653	+0.36(+1.02%)
Jan 29, 2020	35.71	36.31	35.64	35.81	2,151,362	+0.28(+0.80%)
Jan 28, 2020	35.34	35.71	34.90	35.52	2,667,143	+0.47(+1.34%)
Jan 27, 2020	35.50	35.79	34.97	35.05	2,962,108	-1.34(-3.69%)
Jan 24, 2020	37.77	37.78	36.38	36.39	2,815,747	-1.40(-3.69%)
Jan 23, 2020	37.37	37.95	36.71	37.79	3,343,976	-0.19(-0.49%)
Jan 22, 2020	39.13	39.41	37.27	37.98	6,092,916	-1.37(-3.48%)
Jan 21, 2020	40.78	40.78	39.31	39.35	2,455,293	-1.68(-4.10%)
Jan 17, 2020	40.87	41.20	40.44	41.03	3,229,500	+0.22(+0.54%)
Jan 16, 2020	40.44	40.85	40.09	40.80	1,432,245	+0.21(+0.53%)
Jan 15, 2020	40.30	40.96	40.28	40.59	1,426,246	+0.20(+0.51%)
Jan 14, 2020	40.21	40.90	40.21	40.39	1,416,857	+0.07(+0.18%)
Jan 13, 2020	39.93	40.40	39.57	40.32	1,687,916	+0.51(+1.27%)
Jan 10, 2020	40.46	40.70	39.69	39.81	2,481,730	-0.71(-1.76%)
Jan 09, 2020	40.85	40.87	39.83	40.52	1,982,238	-0.20(-0.48%)
Jan 08, 2020	40.34	40.84	40.03	40.72	2,385,884	+0.19(+0.46%)
Jan 07, 2020	40.66	41.28	40.51	40.53	2,187,157	-0.37(-0.91%)
Jan 06, 2020	40.68	41.10	40.03	40.90	2,567,840	-0.07(-0.17%)
Jan 03, 2020	41.23	41.98	40.88	40.97	2,642,328	-0.28(-0.69%)
Jan 02, 2020	42.85	42.85	40.93	41.26	2,984,195	-1.19(-2.81%)
Dec 31, 2019	41.97	42.50	41.93	42.45	1,143,078	+0.34(+0.80%)
Dec 30, 2019	42.49	42.56	42.04	42.11	1,097,021	-0.17(-0.40%)
Dec 27, 2019	43.46	43.46	42.27	42.28	1,469,109	-0.81(-1.88%)
Dec 26, 2019	42.63	43.13	42.62	43.09	982,164	+0.46(+1.08%)
Dec 24, 2019	42.40	42.88	42.40	42.63	330,417	+0.17(+0.40%)
Dec 23, 2019	42.80	42.97	42.18	42.46	1,683,513	-0.47(-1.10%)
Dec 20, 2019	41.49	43.13	41.28	42.93	6,758,040	+1.69(+4.10%)
Dec 19, 2019	41.16	41.57	40.95	41.24	2,252,341	-0.13(-0.32%)
Dec 18, 2019	41.64	41.65	40.59	41.37	3,302,303	-0.35(-0.83%)
Dec 17, 2019	41.68	42.00	41.40	41.72	2,724,493	+0.04(+0.09%)
Dec 16, 2019	40.77	42.07	40.66	41.68	2,959,927	+1.55(+3.85%)
Dec 13, 2019	40.37	40.81	39.82	40.14	2,745,907	-0.23(-0.57%)
Dec 12, 2019	39.52	40.71	39.30	40.37	3,338,712	+0.75(+1.89%)
Dec 11, 2019	39.07	40.10	38.98	39.62	3,189,278	+0.48(+1.23%)
Dec 10, 2019	39.44	39.61	38.83	39.14	2,447,644	-1.23(-3.04%)
Dec 09, 2019	40.50	40.72	40.09	40.37	1,851,821	+0.05(+0.13%)
Dec 06, 2019	39.92	40.50	39.80	40.32	2,536,950	+0.79(+2.00%)
Dec 05, 2019	39.99	40.09	39.35	39.52	1,531,512	-0.28(-0.71%)
Dec 04, 2019	40.19	40.77	39.80	39.81	1,583,870	-0.16(-0.40%)
Dec 03, 2019	40.04	40.28	39.43	39.97	1,660,136	-0.66(-1.62%)

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.