Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.84	28.91	27.53	28.87	75,788,456	+0.44(+1.54%)
Feb 27, 2020	28.72	29.73	28.27	28.43	86,052,912	-1.07(-3.62%)
Feb 26, 2020	30.11	30.48	29.34	29.50	81,015,464	-0.43(-1.43%)
Feb 25, 2020	30.74	30.77	29.55	29.93	47,490,152	-0.43(-1.41%)
Feb 24, 2020	30.78	30.83	30.11	30.36	54,083,580	-1.60(-4.99%)
Feb 21, 2020	31.82	32.14	31.68	31.95	38,378,424	-0.29(-0.89%)
Feb 20, 2020	32.72	32.84	32.23	32.24	38,545,820	-0.81(-2.44%)
Feb 19, 2020	32.79	33.06	32.77	33.05	21,386,860	+0.44(+1.36%)
Feb 18, 2020	32.59	32.69	32.32	32.60	26,979,594	-0.41(-1.23%)
Feb 14, 2020	33.23	33.23	32.79	33.01	25,520,286	+0.14(+0.44%)
Feb 13, 2020	33.08	33.19	32.81	32.87	29,554,644	-0.33(-1.00%)
Feb 12, 2020	33.14	33.62	32.99	33.20	30,989,154	+0.15(+0.46%)
Feb 11, 2020	32.84	33.11	32.78	33.05	38,426,340	+0.69(+2.14%)
Feb 10, 2020	32.48	32.53	32.13	32.35	43,209,596	-0.29(-0.90%)
Feb 07, 2020	33.01	33.04	32.62	32.65	34,719,988	-0.59(-1.79%)
Feb 06, 2020	34.24	34.24	33.12	33.24	41,047,296	-0.62(-1.82%)
Feb 05, 2020	34.26	34.35	33.78	33.86	34,102,940	+0.20(+0.60%)
Feb 04, 2020	33.88	34.03	33.56	33.66	32,448,280	+0.22(+0.65%)
Feb 03, 2020	33.26	33.72	33.25	33.44	29,053,820	+0.50(+1.53%)
Jan 31, 2020	33.10	33.21	32.70	32.93	43,289,600	-0.79(-2.34%)
Jan 30, 2020	33.11	33.76	32.81	33.72	44,343,156	-0.11(-0.33%)
Jan 29, 2020	34.34	34.42	33.82	33.84	26,741,642	-0.61(-1.77%)
Jan 28, 2020	34.11	34.51	33.88	34.45	25,609,908	+0.77(+2.28%)
Jan 27, 2020	33.90	34.08	33.66	33.68	44,523,016	-1.31(-3.74%)
Jan 24, 2020	35.27	35.35	34.84	34.99	23,163,224	-0.43(-1.21%)
Jan 23, 2020	34.81	35.51	34.63	35.42	27,719,586	+0.41(+1.18%)
Jan 22, 2020	34.81	35.01	34.69	35.00	23,604,484	+0.63(+1.84%)
Jan 21, 2020	34.97	34.99	34.36	34.37	32,746,700	-0.82(-2.33%)
Jan 17, 2020	34.99	35.25	34.69	35.19	40,355,596	+0.66(+1.92%)
Jan 16, 2020	34.69	34.77	34.21	34.53	27,972,556	+0.10(+0.28%)
Jan 15, 2020	34.88	34.94	34.42	34.43	32,493,930	-0.81(-2.29%)
Jan 14, 2020	35.12	35.29	34.93	35.24	20,723,670	+0.11(+0.32%)
Jan 13, 2020	34.89	35.23	34.87	35.12	21,919,328	+0.30(+0.86%)
Jan 10, 2020	35.42	35.60	34.77	34.82	28,559,924	-0.34(-0.96%)
Jan 09, 2020	35.24	35.37	34.97	35.16	28,422,464	-0.22(-0.62%)
Jan 08, 2020	35.39	35.79	35.19	35.38	26,583,362	-0.16(-0.44%)
Jan 07, 2020	35.21	35.70	35.10	35.54	22,500,068	-0.02(-0.06%)
Jan 06, 2020	35.57	35.97	35.51	35.56	38,735,524	-0.56(-1.54%)
Jan 03, 2020	36.00	36.33	35.96	36.12	34,378,768	-0.32(-0.87%)
Jan 02, 2020	35.94	36.49	35.91	36.43	43,321,636	+0.72(+2.02%)
Dec 31, 2019	35.59	35.73	35.39	35.71	16,425,554	+0.19(+0.53%)
Dec 30, 2019	35.82	35.90	35.46	35.52	30,511,982	-0.01(-0.03%)
Dec 27, 2019	35.70	35.75	35.43	35.53	25,698,554	-0.29(-0.80%)
Dec 26, 2019	35.32	35.82	35.32	35.82	24,196,212	+0.77(+2.21%)
Dec 24, 2019	35.08	35.12	34.96	35.04	3,556,657	-0.03(-0.09%)
Dec 23, 2019	35.01	35.10	34.85	35.07	34,144,412	+0.34(+0.97%)
Dec 20, 2019	34.83	34.90	34.61	34.74	40,330,888	-0.23(-0.64%)
Dec 19, 2019	34.51	35.03	34.51	34.96	35,048,620	+0.27(+0.78%)
Dec 18, 2019	34.41	34.72	34.35	34.69	41,339,156	+0.50(+1.45%)
Dec 17, 2019	34.07	34.31	33.98	34.20	29,729,092	-0.02(-0.07%)
Dec 16, 2019	34.26	34.46	34.14	34.22	41,781,000	+0.34(+0.99%)
Dec 13, 2019	33.82	34.27	33.67	33.88	42,495,664	-0.08(-0.24%)
Dec 12, 2019	33.49	34.02	33.45	33.96	44,418,808	+0.41(+1.22%)
Dec 11, 2019	33.26	33.34	33.07	33.56	24,594,224	+0.62(+1.89%)
Dec 10, 2019	33.04	33.07	32.78	32.93	19,826,670	-0.13(-0.40%)
Dec 09, 2019	32.97	33.27	32.93	33.07	26,091,516	-0.09(-0.27%)
Dec 06, 2019	32.93	33.22	32.84	33.15	30,345,186	+0.52(+1.59%)
Dec 05, 2019	32.46	32.82	32.39	32.64	25,485,098	+0.30(+0.92%)
Dec 04, 2019	32.33	32.51	32.28	32.34	22,498,988	+0.36(+1.14%)
Dec 03, 2019	31.95	32.05	31.75	31.98	15,462,973	+0.04(+0.12%)

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.