Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	30.88	32.69	30.85	32.20	5,626,437	+0.19(+0.59%)
Feb 27, 2020	31.87	33.60	30.52	32.01	6,984,152	-0.90(-2.75%)
Feb 26, 2020	33.98	34.36	32.82	32.92	5,150,580	-0.89(-2.63%)
Feb 25, 2020	35.68	35.83	33.28	33.80	4,405,649	-1.67(-4.71%)
Feb 24, 2020	35.27	35.79	34.84	35.47	3,363,448	-1.17(-3.19%)
Feb 21, 2020	36.38	37.04	36.14	36.64	2,976,928	-0.18(-0.49%)
Feb 20, 2020	36.15	37.44	36.03	36.82	3,721,665	+0.63(+1.75%)
Feb 19, 2020	36.05	36.46	35.52	36.19	3,617,101	+0.14(+0.39%)
Feb 18, 2020	36.37	36.42	35.66	36.05	4,046,176	-0.53(-1.44%)
Feb 14, 2020	36.75	36.78	36.28	36.58	2,697,777	-0.14(-0.38%)
Feb 13, 2020	37.02	37.12	36.41	36.72	3,127,542	-0.59(-1.59%)
Feb 12, 2020	36.80	37.59	36.67	37.31	3,955,690	+0.76(+2.07%)
Feb 11, 2020	36.35	36.81	35.90	36.55	3,424,293	+0.29(+0.79%)
Feb 10, 2020	35.86	36.62	35.75	36.26	2,667,404	+0.24(+0.66%)
Feb 07, 2020	36.72	36.81	35.88	36.03	3,459,851	-0.95(-2.56%)
Feb 06, 2020	38.11	38.22	36.95	36.97	3,128,098	-0.92(-2.43%)
Feb 05, 2020	35.98	38.05	35.93	37.89	4,904,404	+2.34(+6.59%)
Feb 04, 2020	35.75	36.23	35.47	35.55	3,578,156	+0.26(+0.75%)
Feb 03, 2020	35.26	36.26	35.18	35.28	2,986,325	+0.12(+0.35%)
Jan 31, 2020	36.51	36.54	34.96	35.16	4,832,387	-1.49(-4.06%)
Jan 30, 2020	36.61	36.81	36.30	36.65	2,946,831	-0.24(-0.65%)
Jan 29, 2020	37.24	37.52	36.88	36.89	2,018,315	-0.19(-0.51%)
Jan 28, 2020	37.14	37.34	36.58	37.08	2,367,573	+0.33(+0.90%)
Jan 27, 2020	36.77	37.17	36.56	36.75	2,568,692	-0.67(-1.78%)
Jan 24, 2020	38.09	38.20	37.35	37.42	2,340,934	-0.60(-1.58%)
Jan 23, 2020	37.98	38.21	37.52	38.02	2,458,188	-0.12(-0.32%)
Jan 22, 2020	38.02	38.57	37.96	38.14	2,132,937	+0.20(+0.52%)
Jan 21, 2020	38.54	38.54	37.71	37.94	3,467,395	-0.72(-1.85%)
Jan 17, 2020	38.72	39.00	38.44	38.66	2,505,313	-0.02(-0.06%)
Jan 16, 2020	38.53	38.69	38.18	38.68	2,844,903	+0.26(+0.66%)
Jan 15, 2020	37.95	38.46	37.86	38.43	3,162,939	+0.16(+0.41%)
Jan 14, 2020	38.16	38.57	37.97	38.27	3,133,753	+0.18(+0.48%)
Jan 13, 2020	38.23	38.48	37.77	38.09	3,849,184	-0.04(-0.11%)
Jan 10, 2020	37.55	38.71	37.54	38.13	6,373,192	+0.17(+0.45%)
Jan 09, 2020	37.66	38.11	36.69	37.96	23,321,642	-2.66(-6.54%)
Jan 08, 2020	41.19	41.58	40.37	40.61	4,527,328	-0.65(-1.57%)
Jan 07, 2020	40.83	41.80	40.66	41.26	3,832,686	+0.09(+0.22%)
Jan 06, 2020	40.26	41.60	40.20	41.17	5,609,762	+0.72(+1.77%)
Jan 03, 2020	39.96	40.61	39.86	40.46	3,859,976	+0.07(+0.16%)
Jan 02, 2020	42.13	42.19	40.10	40.39	6,126,695	-1.51(-3.61%)
Dec 31, 2019	41.61	42.31	41.55	41.91	2,901,426	+0.27(+0.65%)
Dec 30, 2019	41.91	42.05	41.13	41.63	2,273,853	-0.26(-0.63%)
Dec 27, 2019	42.19	42.44	41.70	41.90	2,504,462	-0.21(-0.49%)
Dec 26, 2019	41.94	42.28	41.50	42.10	2,863,159	+0.33(+0.79%)
Dec 24, 2019	41.76	42.10	41.55	41.77	1,062,867	+0.02(+0.04%)
Dec 23, 2019	41.93	41.99	41.12	41.76	2,555,314	+0.16(+0.40%)
Dec 20, 2019	41.73	42.24	41.26	41.59	6,520,914	+0.07(+0.18%)
Dec 19, 2019	41.67	41.78	41.07	41.52	3,168,299	-0.31(-0.75%)
Dec 18, 2019	41.88	42.39	41.63	41.83	3,846,387	+0.33(+0.79%)
Dec 17, 2019	40.87	41.73	40.24	41.50	4,093,582	+0.55(+1.35%)
Dec 16, 2019	40.20	41.23	40.07	40.95	4,498,811	+1.24(+3.13%)
Dec 13, 2019	40.44	40.75	39.70	39.71	3,475,413	-0.69(-1.71%)
Dec 12, 2019	39.36	40.47	39.21	40.40	4,729,627	+1.17(+2.98%)
Dec 11, 2019	39.25	39.62	39.04	39.23	3,940,065	-0.28(-0.71%)
Dec 10, 2019	39.44	39.51	38.93	39.51	3,929,002	+0.00(+0.00%)
Dec 09, 2019	38.41	39.63	38.24	39.51	5,739,638	+1.27(+3.31%)
Dec 06, 2019	38.52	38.96	38.12	38.25	4,666,542	+0.06(+0.15%)
Dec 05, 2019	37.65	38.34	37.65	38.19	4,174,224	+0.67(+1.79%)
Dec 04, 2019	37.46	38.08	37.37	37.52	4,379,729	+0.25(+0.67%)
Dec 03, 2019	37.58	37.63	36.93	37.27	4,892,705	-0.71(-1.88%)

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.