Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.75	26.23	24.69	25.20	2,731,500	-0.60(-2.33%)
Feb 27, 2020	26.11	26.93	25.51	25.80	1,171,295	-1.14(-4.23%)
Feb 26, 2020	28.24	28.42	26.91	26.94	997,223	-1.16(-4.13%)
Feb 25, 2020	29.80	29.83	27.77	28.10	1,742,604	-1.54(-5.20%)
Feb 24, 2020	30.02	30.45	29.63	29.64	1,123,773	-1.64(-5.24%)
Feb 21, 2020	31.76	31.83	31.22	31.28	1,063,000	-0.70(-2.19%)
Feb 20, 2020	32.07	32.27	31.60	31.98	933,899	-0.13(-0.40%)
Feb 19, 2020	32.44	32.63	31.95	32.11	925,691	-0.22(-0.68%)
Feb 18, 2020	32.77	33.09	32.27	32.33	830,678	-0.60(-1.82%)
Feb 14, 2020	33.01	33.18	32.81	32.93	634,700	-0.15(-0.45%)
Feb 13, 2020	32.85	33.49	32.77	33.08	676,597	-0.19(-0.57%)
Feb 12, 2020	32.95	34.08	32.71	33.27	1,948,150	-0.48(-1.42%)
Feb 11, 2020	34.00	34.77	33.25	33.75	1,452,017	-0.49(-1.43%)
Feb 10, 2020	33.00	34.27	32.85	34.24	817,006	+1.04(+3.13%)
Feb 07, 2020	33.80	33.83	33.19	33.20	552,200	-0.92(-2.70%)
Feb 06, 2020	35.01	35.01	34.07	34.12	768,519	-0.83(-2.37%)
Feb 05, 2020	35.23	35.25	34.41	34.95	489,317	+0.18(+0.52%)
Feb 04, 2020	34.53	34.97	34.33	34.77	949,725	+0.95(+2.81%)
Feb 03, 2020	33.88	34.50	33.67	33.82	1,091,620	+0.10(+0.30%)
Jan 31, 2020	34.02	34.03	33.36	33.72	734,500	-0.58(-1.69%)
Jan 30, 2020	33.66	34.31	33.57	34.30	392,643	+0.21(+0.62%)
Jan 29, 2020	34.55	34.55	34.02	34.09	336,364	-0.22(-0.64%)
Jan 28, 2020	34.09	34.47	33.94	34.31	392,986	+0.43(+1.27%)
Jan 27, 2020	33.74	34.22	33.60	33.88	488,424	-0.77(-2.22%)
Jan 24, 2020	35.36	35.36	34.38	34.65	419,000	-0.65(-1.84%)
Jan 23, 2020	35.14	35.40	34.67	35.30	433,059	+0.04(+0.11%)
Jan 22, 2020	35.12	35.55	35.12	35.26	339,414	+0.27(+0.77%)
Jan 21, 2020	35.49	35.49	34.88	34.99	507,315	-0.61(-1.71%)
Jan 17, 2020	35.87	35.87	35.32	35.60	523,600	-0.16(-0.45%)
Jan 16, 2020	35.26	35.83	35.15	35.76	569,270	+0.75(+2.14%)
Jan 15, 2020	34.48	35.35	34.40	35.01	606,836	+0.54(+1.57%)
Jan 14, 2020	34.50	34.74	34.19	34.47	678,446	+0.00(+0.00%)
Jan 13, 2020	34.52	34.61	34.25	34.47	467,522	-0.04(-0.12%)
Jan 10, 2020	35.01	35.07	34.29	34.51	631,500	-0.47(-1.34%)
Jan 09, 2020	35.00	35.09	34.51	34.98	608,401	+0.21(+0.60%)
Jan 08, 2020	34.55	34.83	34.36	34.77	663,582	+0.16(+0.46%)
Jan 07, 2020	34.84	34.94	34.50	34.61	700,058	-0.09(-0.26%)
Jan 06, 2020	34.81	35.21	34.38	34.70	1,458,625	-0.42(-1.20%)
Jan 03, 2020	34.80	35.29	34.66	35.12	626,800	-0.38(-1.07%)
Jan 02, 2020	35.50	35.53	35.09	35.50	457,815	+0.34(+0.97%)
Dec 31, 2019	34.86	35.40	34.72	35.16	541,700	+0.15(+0.43%)
Dec 30, 2019	34.97	35.13	34.77	35.01	449,003	+0.01(+0.03%)
Dec 27, 2019	35.37	35.41	34.96	35.00	558,400	-0.31(-0.88%)
Dec 26, 2019	35.07	35.40	34.98	35.31	366,852	+0.35(+1.00%)
Dec 24, 2019	35.31	35.39	34.93	34.96	442,400	-0.34(-0.96%)
Dec 23, 2019	34.66	35.31	34.59	35.30	533,531	+0.64(+1.85%)
Dec 20, 2019	34.77	35.15	34.50	34.66	2,387,800	+0.19(+0.55%)
Dec 19, 2019	34.61	34.68	34.32	34.47	535,116	+0.07(+0.20%)
Dec 18, 2019	34.33	34.58	34.13	34.40	516,525	+0.18(+0.53%)
Dec 17, 2019	34.37	34.43	34.15	34.22	705,277	+0.00(+0.00%)
Dec 16, 2019	34.08	34.51	34.08	34.22	627,759	+0.16(+0.47%)
Dec 13, 2019	33.36	34.07	33.31	34.06	709,900	+0.65(+1.95%)
Dec 12, 2019	32.63	33.62	32.59	33.41	628,655	+0.80(+2.45%)
Dec 11, 2019	32.50	32.71	32.41	32.61	778,584	+0.15(+0.46%)
Dec 10, 2019	32.51	32.68	32.40	32.46	557,471	-0.15(-0.46%)
Dec 09, 2019	32.53	32.91	32.48	32.61	499,232	-0.01(-0.03%)
Dec 06, 2019	32.51	32.90	32.49	32.62	738,400	+0.31(+0.96%)
Dec 05, 2019	32.46	32.66	32.18	32.31	452,201	-0.04(-0.12%)
Dec 04, 2019	32.10	32.58	31.99	32.35	736,088	+0.37(+1.16%)
Dec 03, 2019	31.96	32.21	31.55	31.98	864,234	-0.40(-1.24%)

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.