Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.99	34.38	33.40	34.36	13,102,846	-0.90(-2.55%)
Feb 27, 2020	35.52	35.93	35.21	35.26	6,439,988	-0.26(-0.74%)
Feb 26, 2020	35.43	35.93	35.38	35.52	3,568,288	+0.36(+1.01%)
Feb 25, 2020	35.68	35.68	35.10	35.17	4,836,960	-0.37(-1.05%)
Feb 24, 2020	35.78	36.08	35.51	35.54	5,653,977	-0.98(-2.69%)
Feb 21, 2020	36.30	36.63	36.25	36.53	4,520,748	+0.27(+0.75%)
Feb 20, 2020	36.19	36.42	36.04	36.25	5,754,163	-0.14(-0.38%)
Feb 19, 2020	36.44	36.63	36.38	36.39	4,230,944	-0.05(-0.14%)
Feb 18, 2020	36.25	36.56	36.24	36.44	6,529,833	-0.16(-0.43%)
Feb 14, 2020	36.43	36.67	36.36	36.60	3,859,139	-0.03(-0.09%)
Feb 13, 2020	36.48	36.84	36.38	36.63	3,447,818	-0.38(-1.02%)
Feb 12, 2020	36.98	37.01	36.78	37.01	3,799,699	-0.16(-0.43%)
Feb 11, 2020	37.18	37.21	36.99	37.17	4,521,822	-0.16(-0.43%)
Feb 10, 2020	37.03	37.36	36.98	37.33	2,743,849	+0.55(+1.50%)
Feb 07, 2020	36.81	36.92	36.74	36.78	5,148,108	-0.16(-0.43%)
Feb 06, 2020	36.88	37.00	36.43	36.94	8,105,355	-0.78(-2.06%)
Feb 05, 2020	38.50	38.79	37.62	37.71	11,518,432	-1.72(-4.35%)
Feb 04, 2020	39.43	39.62	39.41	39.43	3,088,904	+0.33(+0.83%)
Feb 03, 2020	39.24	39.42	39.09	39.10	3,008,807	-0.06(-0.15%)
Jan 31, 2020	39.50	39.52	39.06	39.16	3,894,153	-0.15(-0.38%)
Jan 30, 2020	39.28	39.37	39.19	39.31	2,606,253	-0.18(-0.45%)
Jan 29, 2020	39.40	39.51	39.30	39.49	2,638,183	+0.33(+0.83%)
Jan 28, 2020	38.84	39.18	38.82	39.16	3,572,706	+0.27(+0.69%)
Jan 27, 2020	38.79	39.12	38.79	38.89	4,281,427	-0.63(-1.59%)
Jan 24, 2020	40.36	40.38	39.52	39.52	8,326,791	-0.49(-1.23%)
Jan 23, 2020	40.11	40.12	39.79	40.02	3,967,321	+0.03(+0.06%)
Jan 22, 2020	40.02	40.03	39.83	39.99	3,117,313	+0.24(+0.61%)
Jan 21, 2020	39.88	40.10	39.72	39.75	4,328,959	-0.33(-0.81%)
Jan 17, 2020	40.29	40.35	40.00	40.07	3,927,614	+0.61(+1.55%)
Jan 16, 2020	39.38	39.62	39.27	39.46	3,688,188	-0.38(-0.95%)
Jan 15, 2020	39.73	39.99	39.71	39.84	2,625,127	+0.48(+1.21%)
Jan 14, 2020	39.15	39.40	39.07	39.36	2,112,472	+0.08(+0.19%)
Jan 13, 2020	39.19	39.35	39.09	39.29	2,220,383	+0.13(+0.34%)
Jan 10, 2020	39.27	39.43	39.15	39.15	2,310,488	+0.12(+0.30%)
Jan 09, 2020	39.04	39.10	38.91	39.04	2,592,458	+0.20(+0.52%)
Jan 08, 2020	38.66	38.95	38.63	38.84	2,111,291	+0.17(+0.43%)
Jan 07, 2020	38.63	38.76	38.53	38.67	2,062,155	-0.24(-0.62%)
Jan 06, 2020	38.84	38.98	38.84	38.91	2,431,352	+0.02(+0.04%)
Jan 03, 2020	38.75	39.15	38.73	38.89	2,568,258	-0.37(-0.94%)
Jan 02, 2020	39.17	39.32	39.05	39.26	2,942,657	-0.06(-0.15%)
Dec 31, 2019	39.14	39.37	39.14	39.32	2,460,943	-0.08(-0.19%)
Dec 30, 2019	39.71	39.71	39.28	39.40	1,905,760	-0.18(-0.44%)
Dec 27, 2019	39.78	39.81	39.55	39.57	2,493,329	+0.32(+0.81%)
Dec 26, 2019	39.30	39.32	39.19	39.25	1,383,567	+0.01(+0.02%)
Dec 24, 2019	39.24	39.27	39.14	39.25	783,228	+0.04(+0.11%)
Dec 23, 2019	39.25	39.35	39.10	39.20	2,546,908	-0.39(-0.99%)
Dec 20, 2019	39.63	39.71	39.51	39.60	3,238,794	+0.26(+0.66%)
Dec 19, 2019	39.35	39.42	39.13	39.34	2,183,342	+0.11(+0.28%)
Dec 18, 2019	38.96	39.26	38.96	39.23	2,830,058	+0.20(+0.51%)
Dec 17, 2019	38.86	39.11	38.80	39.03	2,548,421	-0.20(-0.51%)
Dec 16, 2019	39.45	39.55	39.14	39.23	4,622,743	+0.75(+1.96%)
Dec 13, 2019	38.63	38.82	38.44	38.48	2,865,583	+0.04(+0.11%)
Dec 12, 2019	38.41	38.68	38.31	38.43	2,928,412	-0.30(-0.78%)
Dec 11, 2019	38.70	38.85	38.60	38.74	2,516,851	+0.12(+0.30%)
Dec 10, 2019	38.49	38.64	38.35	38.62	2,701,809	+0.44(+1.14%)
Dec 09, 2019	38.16	38.22	38.07	38.18	4,292,588	+0.10(+0.26%)
Dec 06, 2019	37.99	38.13	37.88	38.08	3,047,349	+0.25(+0.66%)
Dec 05, 2019	37.74	37.85	37.53	37.83	5,576,902	+0.12(+0.31%)
Dec 04, 2019	37.25	37.75	37.24	37.71	3,649,560	+0.35(+0.94%)
Dec 03, 2019	37.00	37.38	36.96	37.36	3,182,205	-0.23(-0.62%)

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.