Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.75	24.73	23.47	24.72	32,950,712	-0.19(-0.76%)
Feb 27, 2020	25.23	25.68	24.84	24.91	22,272,422	-0.91(-3.52%)
Feb 26, 2020	26.12	26.39	25.80	25.82	14,307,627	-0.20(-0.76%)
Feb 25, 2020	26.90	26.92	25.90	26.02	17,693,188	-0.89(-3.32%)
Feb 24, 2020	26.81	27.05	26.75	26.91	15,705,048	-1.03(-3.68%)
Feb 21, 2020	28.15	28.16	27.82	27.94	13,534,972	-0.49(-1.72%)
Feb 20, 2020	28.57	28.73	28.37	28.43	8,247,525	-0.21(-0.74%)
Feb 19, 2020	28.43	28.76	28.38	28.64	11,941,177	+0.13(+0.44%)
Feb 18, 2020	28.24	28.57	28.22	28.51	10,782,593	+0.07(+0.25%)
Feb 14, 2020	28.54	28.57	28.16	28.44	11,144,236	-0.14(-0.50%)
Feb 13, 2020	28.54	28.70	28.47	28.58	10,278,985	-0.28(-0.99%)
Feb 12, 2020	28.78	28.91	28.64	28.87	12,630,000	+0.48(+1.70%)
Feb 11, 2020	28.48	28.50	28.28	28.39	8,970,297	+0.28(+0.99%)
Feb 10, 2020	28.10	28.18	27.98	28.11	10,084,001	-0.14(-0.49%)
Feb 07, 2020	28.22	28.34	28.18	28.25	10,003,747	-0.40(-1.38%)
Feb 06, 2020	28.93	28.95	28.56	28.64	12,412,172	-0.61(-2.10%)
Feb 05, 2020	29.10	29.34	29.01	29.26	15,411,964	+0.91(+3.21%)
Feb 04, 2020	28.66	28.70	28.13	28.35	26,753,534	+0.96(+3.52%)
Feb 03, 2020	27.88	27.94	27.24	27.39	22,186,408	-0.68(-2.41%)
Jan 31, 2020	28.15	28.18	27.86	28.06	16,118,657	-0.68(-2.35%)
Jan 30, 2020	28.60	28.79	28.36	28.74	13,634,103	-0.13(-0.46%)
Jan 29, 2020	29.05	29.13	28.84	28.87	7,194,467	-0.19(-0.64%)
Jan 28, 2020	29.19	29.21	29.03	29.05	10,535,560	-0.02(-0.08%)
Jan 27, 2020	29.14	29.27	28.98	29.08	10,223,708	-0.54(-1.81%)
Jan 24, 2020	29.63	29.67	29.51	29.61	8,293,343	-0.05(-0.18%)
Jan 23, 2020	29.34	29.68	29.28	29.67	10,543,183	+0.25(+0.85%)
Jan 22, 2020	29.61	29.65	29.29	29.42	10,127,714	-0.34(-1.15%)
Jan 21, 2020	29.90	29.91	29.75	29.76	9,011,999	-0.35(-1.16%)
Jan 17, 2020	30.24	30.24	30.06	30.11	7,482,692	-0.05(-0.18%)
Jan 16, 2020	30.27	30.34	30.14	30.17	6,892,971	+0.10(+0.34%)
Jan 15, 2020	30.10	30.14	29.99	30.06	6,224,874	-0.09(-0.28%)
Jan 14, 2020	30.04	30.18	29.96	30.15	7,068,217	+0.02(+0.05%)
Jan 13, 2020	29.99	30.18	29.87	30.13	7,891,970	+0.05(+0.15%)
Jan 10, 2020	30.27	30.31	30.09	30.09	7,336,553	-0.17(-0.56%)
Jan 09, 2020	30.10	30.26	29.83	30.26	8,558,171	+0.10(+0.33%)
Jan 08, 2020	30.48	30.51	29.96	30.16	12,020,593	-0.47(-1.52%)
Jan 07, 2020	30.57	30.65	30.29	30.62	16,087,821	-0.33(-1.05%)
Jan 06, 2020	30.82	31.13	30.80	30.95	19,431,926	+0.79(+2.63%)
Jan 03, 2020	29.89	30.36	29.87	30.16	18,028,632	+0.54(+1.81%)
Jan 02, 2020	29.54	29.63	29.41	29.62	8,453,087	+0.31(+1.06%)
Dec 31, 2019	29.06	29.31	28.99	29.31	6,847,793	+0.11(+0.37%)
Dec 30, 2019	29.36	29.49	29.18	29.20	7,861,693	-0.20(-0.69%)
Dec 27, 2019	29.70	29.71	29.40	29.40	7,000,627	-0.09(-0.32%)
Dec 26, 2019	29.56	29.67	29.47	29.50	5,799,497	-0.05(-0.16%)
Dec 24, 2019	29.49	29.62	29.48	29.54	3,023,592	-0.05(-0.18%)
Dec 23, 2019	29.29	29.61	29.29	29.60	8,212,757	+0.20(+0.69%)
Dec 20, 2019	29.53	29.55	29.26	29.40	13,580,220	+0.16(+0.53%)
Dec 19, 2019	29.31	29.37	29.18	29.24	9,943,828	+0.00(+0.00%)
Dec 18, 2019	29.26	29.42	29.15	29.24	9,583,105	+0.05(+0.16%)
Dec 17, 2019	29.14	29.38	29.10	29.19	11,729,983	+0.12(+0.40%)
Dec 16, 2019	29.11	29.24	29.03	29.08	10,148,602	+0.39(+1.35%)
Dec 13, 2019	28.95	29.08	28.64	28.69	10,151,817	-0.02(-0.05%)
Dec 12, 2019	28.45	28.81	28.41	28.71	8,345,974	+0.31(+1.09%)
Dec 11, 2019	28.52	28.69	28.35	28.39	11,887,394	-0.35(-1.22%)
Dec 10, 2019	28.80	28.88	28.66	28.74	6,313,454	-0.07(-0.24%)
Dec 09, 2019	28.77	28.90	28.74	28.81	5,639,625	+0.01(+0.03%)
Dec 06, 2019	28.71	29.01	28.68	28.81	8,054,886	+0.34(+1.20%)
Dec 05, 2019	28.73	28.81	28.41	28.46	9,056,269	-0.32(-1.11%)
Dec 04, 2019	28.78	28.96	28.71	28.78	9,054,120	+0.19(+0.65%)
Dec 03, 2019	28.63	28.70	28.39	28.60	12,585,876	-0.38(-1.31%)

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.