Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	32.98	33.05	31.49	32.14	7,277,485	-1.54(-4.56%)
Feb 27, 2020	35.10	35.26	33.64	33.68	4,283,321	-1.75(-4.93%)
Feb 26, 2020	35.25	35.94	35.25	35.42	3,025,018	+0.19(+0.54%)
Feb 25, 2020	36.02	36.15	35.06	35.23	3,074,244	-0.73(-2.03%)
Feb 24, 2020	35.25	36.18	35.23	35.96	3,581,664	-0.14(-0.38%)
Feb 21, 2020	35.81	36.19	35.73	36.10	8,062,981	+0.22(+0.60%)
Feb 20, 2020	36.22	36.30	35.52	35.88	2,208,699	-0.24(-0.68%)
Feb 19, 2020	36.35	36.77	36.11	36.13	2,317,593	-0.13(-0.35%)
Feb 18, 2020	35.57	36.41	35.46	36.25	3,461,999	-0.17(-0.46%)
Feb 14, 2020	35.93	36.44	35.93	36.42	1,691,911	+0.56(+1.57%)
Feb 13, 2020	35.78	36.01	35.72	35.86	1,307,611	+0.11(+0.30%)
Feb 12, 2020	36.01	36.06	35.40	35.75	1,858,802	-0.23(-0.64%)
Feb 11, 2020	36.27	36.57	35.94	35.98	1,477,067	-0.29(-0.80%)
Feb 10, 2020	35.77	36.31	35.73	36.27	3,003,074	+0.44(+1.22%)
Feb 07, 2020	36.35	36.45	35.81	35.83	3,060,946	-0.48(-1.31%)
Feb 06, 2020	36.74	36.74	36.21	36.31	2,905,216	-0.19(-0.53%)
Feb 05, 2020	37.37	37.38	36.33	36.51	3,254,870	-0.69(-1.85%)
Feb 04, 2020	37.28	37.68	37.13	37.20	2,765,198	+0.28(+0.75%)
Feb 03, 2020	36.76	37.26	36.68	36.92	2,293,301	+0.42(+1.14%)
Jan 31, 2020	36.31	36.61	36.22	36.50	2,910,356	+0.16(+0.43%)
Jan 30, 2020	36.12	36.40	35.54	36.35	3,159,695	+0.19(+0.54%)
Jan 29, 2020	35.15	36.29	34.40	36.15	4,068,308	+1.32(+3.78%)
Jan 28, 2020	34.42	34.98	34.41	34.83	3,377,324	+0.43(+1.24%)
Jan 27, 2020	34.20	34.57	34.16	34.41	3,125,330	-0.13(-0.39%)
Jan 24, 2020	34.37	34.57	34.24	34.54	2,220,255	+0.18(+0.53%)
Jan 23, 2020	34.18	34.38	34.00	34.36	1,541,697	+0.15(+0.45%)
Jan 22, 2020	34.28	34.31	33.92	34.21	1,869,343	-0.03(-0.10%)
Jan 21, 2020	34.20	34.52	34.15	34.24	2,341,113	-0.02(-0.05%)
Jan 17, 2020	33.99	34.28	33.86	34.26	2,523,031	+0.31(+0.92%)
Jan 16, 2020	34.03	34.05	33.78	33.95	3,462,634	+0.14(+0.42%)
Jan 15, 2020	33.35	33.92	33.35	33.81	1,988,256	+0.41(+1.23%)
Jan 14, 2020	33.62	33.62	33.33	33.40	2,249,767	-0.17(-0.50%)
Jan 13, 2020	33.54	33.70	33.48	33.57	1,259,636	+0.08(+0.23%)
Jan 10, 2020	33.77	33.80	33.47	33.49	1,362,973	-0.16(-0.48%)
Jan 09, 2020	33.31	33.82	33.22	33.65	1,690,814	+0.48(+1.44%)
Jan 08, 2020	33.38	33.52	32.99	33.17	3,723,335	-0.18(-0.55%)
Jan 07, 2020	33.85	33.93	33.35	33.36	1,779,458	-0.56(-1.65%)
Jan 06, 2020	33.78	33.93	33.50	33.92	2,292,181	-0.02(-0.06%)
Jan 03, 2020	33.53	34.00	33.46	33.94	2,301,931	+0.14(+0.43%)
Jan 02, 2020	33.62	33.84	33.59	33.79	2,046,023	+0.23(+0.67%)
Dec 31, 2019	33.55	33.71	33.43	33.57	984,901	+0.03(+0.07%)
Dec 30, 2019	33.89	33.89	33.48	33.54	1,210,190	-0.30(-0.90%)
Dec 27, 2019	33.83	33.94	33.70	33.85	1,484,849	+0.06(+0.19%)
Dec 26, 2019	33.47	33.79	33.47	33.78	769,428	+0.34(+1.03%)
Dec 24, 2019	33.56	33.67	33.36	33.44	975,010	-0.15(-0.45%)
Dec 23, 2019	33.73	33.82	33.55	33.59	1,642,545	-0.13(-0.40%)
Dec 20, 2019	33.77	33.85	33.47	33.73	2,747,322	+0.18(+0.54%)
Dec 19, 2019	33.33	33.65	33.26	33.54	2,691,945	+0.34(+1.04%)
Dec 18, 2019	33.31	33.42	33.11	33.20	1,423,231	-0.02(-0.08%)
Dec 17, 2019	33.09	33.31	32.87	33.22	2,234,985	+0.25(+0.76%)
Dec 16, 2019	32.96	33.45	32.93	32.97	2,362,719	+0.23(+0.69%)
Dec 13, 2019	32.55	32.77	32.43	32.75	1,588,540	+0.11(+0.34%)
Dec 12, 2019	32.47	32.75	32.35	32.64	1,332,679	+0.22(+0.69%)
Dec 11, 2019	32.61	32.75	32.39	32.42	1,859,060	-0.22(-0.69%)
Dec 10, 2019	32.62	32.69	32.54	32.64	2,330,160	-0.01(-0.03%)
Dec 09, 2019	32.76	32.80	32.56	32.65	1,554,671	-0.18(-0.56%)
Dec 06, 2019	32.77	32.95	32.66	32.83	1,928,435	+0.17(+0.53%)
Dec 05, 2019	32.88	32.89	32.58	32.66	1,919,122	-0.17(-0.51%)
Dec 04, 2019	32.61	32.96	32.55	32.83	1,935,833	+0.23(+0.70%)
Dec 03, 2019	32.44	32.76	32.44	32.60	1,983,497	+0.01(+0.02%)

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.