Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.49	32.13	29.78	30.27	636,706	-2.20(-6.77%)
Feb 27, 2020	32.39	33.50	31.85	32.47	583,999	-0.49(-1.48%)
Feb 26, 2020	33.03	33.56	32.50	32.96	359,426	+0.10(+0.31%)
Feb 25, 2020	34.26	34.26	32.83	32.86	255,634	-1.42(-4.13%)
Feb 24, 2020	34.10	34.48	33.84	34.27	279,448	-1.06(-2.99%)
Feb 21, 2020	35.77	35.96	35.33	35.33	901,284	-0.52(-1.46%)
Feb 20, 2020	35.47	36.06	35.34	35.85	290,939	+0.16(+0.44%)
Feb 19, 2020	35.61	35.96	35.57	35.70	227,741	+0.11(+0.31%)
Feb 18, 2020	35.69	35.86	35.16	35.59	202,527	-0.16(-0.44%)
Feb 14, 2020	36.05	36.14	35.62	35.74	216,621	-0.23(-0.64%)
Feb 13, 2020	35.84	36.13	35.41	35.97	186,693	-0.06(-0.18%)
Feb 12, 2020	36.19	36.19	35.60	36.04	241,481	+0.19(+0.54%)
Feb 11, 2020	35.62	36.04	35.62	35.85	172,360	+0.40(+1.14%)
Feb 10, 2020	35.23	35.47	34.97	35.44	262,769	+0.11(+0.31%)
Feb 07, 2020	36.21	36.23	35.30	35.33	176,711	-1.01(-2.78%)
Feb 06, 2020	37.46	37.46	36.25	36.34	235,889	-0.95(-2.54%)
Feb 05, 2020	36.83	37.43	36.83	37.29	242,038	+0.64(+1.76%)
Feb 04, 2020	36.23	36.95	36.21	36.65	281,179	+1.03(+2.89%)
Feb 03, 2020	35.26	35.76	35.11	35.62	456,097	+0.54(+1.55%)
Jan 31, 2020	35.53	35.77	34.91	35.07	1,177,934	-0.68(-1.90%)
Jan 30, 2020	35.59	35.91	35.18	35.75	185,414	-0.13(-0.36%)
Jan 29, 2020	36.03	36.26	35.75	35.88	288,938	-0.09(-0.26%)
Jan 28, 2020	36.07	36.46	35.96	35.97	208,907	+0.06(+0.18%)
Jan 27, 2020	35.27	36.30	35.27	35.91	533,678	+0.01(+0.03%)
Jan 24, 2020	36.20	36.28	35.55	35.90	237,826	-0.24(-0.66%)
Jan 23, 2020	36.41	36.41	35.85	36.14	345,063	-0.42(-1.16%)
Jan 22, 2020	36.57	36.84	36.49	36.56	267,839	+0.29(+0.79%)
Jan 21, 2020	36.45	36.66	36.21	36.28	358,544	-0.31(-0.85%)
Jan 17, 2020	37.27	37.28	36.26	36.59	364,080	-0.57(-1.53%)
Jan 16, 2020	36.34	37.24	36.33	37.16	371,793	+1.04(+2.88%)
Jan 15, 2020	36.03	36.48	35.95	36.12	274,024	-0.02(-0.05%)
Jan 14, 2020	35.87	36.35	35.61	36.14	312,749	+0.07(+0.20%)
Jan 13, 2020	35.52	36.08	35.52	36.07	284,325	+0.52(+1.45%)
Jan 10, 2020	35.59	35.74	35.37	35.55	223,255	-0.06(-0.16%)
Jan 09, 2020	35.45	35.79	35.33	35.61	244,745	+0.29(+0.83%)
Jan 08, 2020	34.82	35.56	34.81	35.31	355,307	+0.38(+1.08%)
Jan 07, 2020	35.28	35.28	34.64	34.93	215,752	-0.29(-0.84%)
Jan 06, 2020	34.79	35.27	34.64	35.23	369,371	-0.01(-0.03%)
Jan 03, 2020	34.84	35.30	34.84	35.24	325,693	-0.09(-0.26%)
Jan 02, 2020	34.84	35.39	34.80	35.33	389,948	+0.65(+1.88%)
Dec 31, 2019	35.05	35.24	34.52	34.68	310,251	-0.44(-1.24%)
Dec 30, 2019	35.23	35.31	34.96	35.11	247,184	-0.12(-0.34%)
Dec 27, 2019	35.47	35.49	35.13	35.23	264,111	-0.11(-0.31%)
Dec 26, 2019	34.97	35.38	34.73	35.34	390,626	+0.38(+1.10%)
Dec 24, 2019	34.49	35.03	34.23	34.96	182,048	+0.42(+1.22%)
Dec 23, 2019	35.36	35.37	34.27	34.54	568,176	-0.88(-2.48%)
Dec 20, 2019	35.74	36.37	35.31	35.42	1,555,823	-0.24(-0.67%)
Dec 19, 2019	32.52	35.86	32.07	35.65	1,201,875	+1.24(+3.59%)
Dec 18, 2019	34.10	34.46	33.17	34.42	800,974	+0.48(+1.43%)
Dec 17, 2019	34.36	34.47	33.72	33.93	506,828	-0.37(-1.07%)
Dec 16, 2019	34.34	34.71	34.21	34.30	484,791	+0.36(+1.05%)
Dec 13, 2019	34.67	34.75	33.74	33.94	387,917	-0.79(-2.27%)
Dec 12, 2019	34.92	35.25	34.62	34.73	288,095	-0.16(-0.47%)
Dec 11, 2019	34.89	35.13	34.78	34.89	203,109	+0.05(+0.16%)
Dec 10, 2019	34.99	35.11	34.69	34.84	215,520	-0.08(-0.24%)
Dec 09, 2019	34.81	35.09	34.74	34.92	351,925	+0.02(+0.05%)
Dec 06, 2019	34.84	35.35	34.80	34.90	307,711	+0.44(+1.27%)
Dec 05, 2019	34.46	34.71	34.27	34.46	262,236	+0.09(+0.27%)
Dec 04, 2019	34.61	35.15	34.35	34.37	261,537	-0.05(-0.16%)
Dec 03, 2019	34.21	34.43	33.90	34.43	175,006	-0.09(-0.27%)

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.