Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.69	27.05	25.92	26.63	78,659,992	-0.54(-1.99%)
Feb 27, 2020	27.45	28.46	27.18	27.18	65,972,856	-0.49(-1.79%)
Feb 26, 2020	27.29	28.06	27.11	27.67	57,049,648	+0.63(+2.33%)
Feb 25, 2020	27.64	27.69	26.86	27.04	49,847,164	-0.59(-2.13%)
Feb 24, 2020	27.92	28.21	27.57	27.63	45,194,600	-0.84(-2.94%)
Feb 21, 2020	28.50	28.55	28.32	28.47	38,602,772	-0.10(-0.36%)
Feb 20, 2020	28.46	28.74	28.22	28.57	51,128,416	-0.30(-1.05%)
Feb 19, 2020	29.01	29.09	28.86	28.87	21,124,850	-0.01(-0.03%)
Feb 18, 2020	29.13	29.22	28.90	28.88	21,426,430	-0.22(-0.74%)
Feb 14, 2020	29.46	29.52	29.02	29.10	25,008,940	-0.33(-1.14%)
Feb 13, 2020	29.95	29.95	29.39	29.43	26,305,688	-0.65(-2.15%)
Feb 12, 2020	30.36	30.43	30.06	30.08	27,307,744	-0.28(-0.92%)
Feb 11, 2020	30.20	30.39	30.09	30.36	19,077,646	+0.22(+0.74%)
Feb 10, 2020	30.45	30.46	30.06	30.13	23,807,706	-0.19(-0.63%)
Feb 07, 2020	30.57	30.60	30.23	30.32	26,076,656	-0.17(-0.55%)
Feb 06, 2020	30.63	30.68	30.31	30.49	25,052,328	+0.07(+0.24%)
Feb 05, 2020	30.16	30.74	30.14	30.42	35,052,976	+0.38(+1.27%)
Feb 04, 2020	30.35	30.47	29.99	30.04	37,084,564	+0.14(+0.48%)
Feb 03, 2020	29.85	30.32	29.73	29.89	24,853,246	+0.22(+0.72%)
Jan 31, 2020	29.44	29.85	29.41	29.68	40,351,344	+0.14(+0.46%)
Jan 30, 2020	29.57	29.62	29.24	29.54	38,468,736	-0.19(-0.64%)
Jan 29, 2020	30.07	30.28	29.62	29.73	41,087,068	-0.36(-1.18%)
Jan 28, 2020	31.02	31.15	29.94	30.09	84,415,128	-1.59(-5.03%)
Jan 27, 2020	31.09	31.90	30.96	31.68	38,432,972	+0.27(+0.85%)
Jan 24, 2020	32.30	32.32	31.27	31.41	41,062,616	-0.70(-2.19%)
Jan 23, 2020	31.71	32.21	31.66	32.12	32,650,054	+0.41(+1.29%)
Jan 22, 2020	31.81	31.88	31.53	31.71	21,765,262	-0.12(-0.37%)
Jan 21, 2020	31.86	32.08	31.71	31.82	27,797,694	-0.13(-0.42%)
Jan 17, 2020	32.01	32.19	31.89	31.96	27,761,696	-0.08(-0.25%)
Jan 16, 2020	32.18	32.18	31.81	32.04	19,499,200	-0.05(-0.15%)
Jan 15, 2020	31.71	32.24	31.69	32.08	28,770,970	+0.47(+1.50%)
Jan 14, 2020	31.11	31.62	31.00	31.61	25,158,326	+0.52(+1.67%)
Jan 13, 2020	31.26	31.37	30.93	31.09	18,511,644	-0.06(-0.20%)
Jan 10, 2020	30.75	31.26	30.74	31.15	25,926,100	+0.47(+1.54%)
Jan 09, 2020	30.98	30.98	30.60	30.68	26,424,392	-0.13(-0.44%)
Jan 08, 2020	30.58	30.94	30.57	30.81	19,727,582	+0.24(+0.80%)
Jan 07, 2020	30.86	30.87	30.51	30.57	24,189,474	-0.10(-0.33%)
Jan 06, 2020	30.63	30.77	30.53	30.67	18,968,114	-0.04(-0.13%)
Jan 03, 2020	30.55	30.96	30.51	30.71	17,949,676	-0.17(-0.54%)
Jan 02, 2020	31.00	31.04	30.67	30.88	19,860,578	-0.03(-0.10%)
Dec 31, 2019	30.60	30.92	30.54	30.91	18,251,742	+0.21(+0.69%)
Dec 30, 2019	31.00	31.10	30.68	30.70	13,895,653	-0.32(-1.04%)
Dec 27, 2019	31.11	31.26	30.96	31.02	12,168,589	-0.05(-0.15%)
Dec 26, 2019	31.00	31.22	30.92	31.07	11,285,699	+0.07(+0.23%)
Dec 24, 2019	31.03	31.11	30.92	31.00	6,238,940	-0.02(-0.08%)
Dec 23, 2019	31.10	31.17	30.87	31.02	20,991,396	+0.07(+0.23%)
Dec 20, 2019	31.04	31.19	30.74	30.95	69,994,168	+0.21(+0.67%)
Dec 19, 2019	30.77	30.89	30.62	30.74	26,484,942	+0.06(+0.21%)
Dec 18, 2019	30.77	30.83	30.48	30.68	32,879,586	-0.01(-0.03%)
Dec 17, 2019	31.11	31.11	30.64	30.69	34,922,160	-0.19(-0.61%)
Dec 16, 2019	30.53	31.08	30.50	30.88	29,089,246	+0.64(+2.11%)
Dec 13, 2019	30.38	30.51	30.03	30.24	20,058,436	-0.17(-0.54%)
Dec 12, 2019	30.11	30.47	30.11	30.40	16,132,840	+0.25(+0.84%)
Dec 11, 2019	30.27	30.43	30.14	30.15	18,724,466	-0.21(-0.68%)
Dec 10, 2019	30.19	30.44	30.13	30.36	23,056,256	+0.13(+0.42%)
Dec 09, 2019	30.06	30.28	30.06	30.23	18,811,302	+0.02(+0.08%)
Dec 06, 2019	30.20	30.39	30.15	30.21	15,481,428	+0.21(+0.68%)
Dec 05, 2019	30.27	30.27	29.81	30.00	15,752,203	-0.09(-0.29%)
Dec 04, 2019	30.16	30.18	29.89	30.09	17,439,832	+0.07(+0.24%)
Dec 03, 2019	29.95	30.14	29.85	30.02	25,148,830	-0.19(-0.63%)

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.