Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	20.76	21.44	20.60	21.02	1,933,564	-0.18(-0.85%)
Feb 27, 2020	21.43	21.99	20.55	21.20	1,686,325	-0.40(-1.85%)
Feb 26, 2020	22.64	22.87	21.39	21.60	1,666,526	-0.84(-3.73%)
Feb 25, 2020	23.99	24.18	22.38	22.44	1,213,057	-1.52(-6.35%)
Feb 24, 2020	24.51	24.59	23.61	23.96	1,043,824	-1.25(-4.96%)
Feb 21, 2020	24.96	25.54	24.81	25.21	814,910	+0.04(+0.17%)
Feb 20, 2020	24.67	25.44	24.58	25.17	801,635	+0.39(+1.57%)
Feb 19, 2020	25.31	25.66	24.65	24.78	1,072,383	-0.43(-1.71%)
Feb 18, 2020	25.77	26.08	24.96	25.21	1,271,370	-0.52(-2.00%)
Feb 14, 2020	25.39	26.84	25.39	25.72	1,774,715	+0.41(+1.60%)
Feb 13, 2020	24.61	26.91	24.57	25.32	3,923,029	-4.92(-16.26%)
Feb 12, 2020	29.43	30.36	29.16	30.23	986,931	+0.99(+3.38%)
Feb 11, 2020	29.50	29.60	28.88	29.25	460,806	-0.08(-0.26%)
Feb 10, 2020	29.59	30.08	29.17	29.32	544,725	-0.45(-1.50%)
Feb 07, 2020	30.24	30.35	29.74	29.77	377,387	-0.63(-2.06%)
Feb 06, 2020	30.98	31.11	30.02	30.39	508,209	-0.24(-0.80%)
Feb 05, 2020	29.82	30.87	29.82	30.64	620,713	+1.25(+4.25%)
Feb 04, 2020	28.79	29.79	28.63	29.39	660,291	+0.92(+3.23%)
Feb 03, 2020	27.62	28.63	27.57	28.47	659,825	+0.94(+3.41%)
Jan 31, 2020	28.77	28.77	27.47	27.53	676,645	-1.36(-4.71%)
Jan 30, 2020	28.12	28.98	27.89	28.89	589,756	+0.64(+2.27%)
Jan 29, 2020	29.19	29.32	28.19	28.25	581,393	-0.94(-3.21%)
Jan 28, 2020	29.96	30.03	29.14	29.19	616,281	-0.57(-1.93%)
Jan 27, 2020	30.27	30.45	29.74	29.76	744,452	-1.00(-3.24%)
Jan 24, 2020	31.92	32.05	30.43	30.76	1,293,629	-1.12(-3.52%)
Jan 23, 2020	32.14	32.44	31.71	31.88	1,063,698	-0.26(-0.81%)
Jan 22, 2020	34.26	34.40	32.08	32.14	951,435	-1.90(-5.58%)
Jan 21, 2020	35.81	35.81	33.91	34.04	710,734	-1.71(-4.77%)
Jan 17, 2020	36.05	36.30	35.58	35.75	399,760	-0.16(-0.45%)
Jan 16, 2020	35.66	36.44	35.66	35.91	795,851	+0.47(+1.33%)
Jan 15, 2020	34.23	35.44	34.04	35.44	651,418	+1.30(+3.81%)
Jan 14, 2020	34.47	34.65	33.93	34.14	797,898	-0.32(-0.93%)
Jan 13, 2020	34.51	35.05	34.30	34.46	401,032	+0.00(+0.00%)
Jan 10, 2020	34.50	34.76	34.21	34.46	308,846	-0.03(-0.07%)
Jan 09, 2020	34.20	34.63	33.83	34.48	372,760	+0.36(+1.06%)
Jan 08, 2020	33.63	34.33	33.63	34.12	351,386	+0.51(+1.51%)
Jan 07, 2020	33.96	34.05	33.49	33.61	328,836	-0.24(-0.70%)
Jan 06, 2020	33.84	34.20	33.47	33.85	681,014	-0.26(-0.77%)
Jan 03, 2020	33.81	34.30	33.40	34.11	346,845	-0.04(-0.12%)
Jan 02, 2020	34.71	34.71	33.72	34.15	370,517	-0.46(-1.34%)
Dec 31, 2019	34.04	34.83	33.94	34.62	337,020	+0.39(+1.14%)
Dec 30, 2019	34.30	34.41	33.98	34.23	268,411	-0.02(-0.05%)
Dec 27, 2019	34.30	34.31	33.87	34.25	334,297	+0.07(+0.20%)
Dec 26, 2019	34.25	34.43	34.04	34.18	248,612	+0.16(+0.47%)
Dec 24, 2019	34.34	34.34	33.73	34.02	107,723	-0.27(-0.79%)
Dec 23, 2019	34.53	34.63	34.20	34.29	569,733	-0.18(-0.51%)
Dec 20, 2019	34.28	34.59	34.00	34.47	1,258,944	+0.34(+0.99%)
Dec 19, 2019	33.52	34.15	33.30	34.13	565,295	+0.75(+2.25%)
Dec 18, 2019	33.07	33.49	33.07	33.38	961,476	+0.27(+0.82%)
Dec 17, 2019	33.38	33.38	32.89	33.11	527,492	-0.22(-0.66%)
Dec 16, 2019	33.16	33.75	32.95	33.33	621,067	+0.45(+1.36%)
Dec 13, 2019	33.18	33.19	32.62	32.88	249,302	-0.22(-0.66%)
Dec 12, 2019	32.08	33.31	32.02	33.10	366,781	+1.04(+3.24%)
Dec 11, 2019	32.22	32.56	31.95	32.06	199,847	+0.06(+0.19%)
Dec 10, 2019	32.09	32.40	31.86	32.00	516,684	+0.00(+0.00%)
Dec 09, 2019	32.46	32.46	31.83	32.00	330,547	-0.35(-1.07%)
Dec 06, 2019	32.10	32.52	32.05	32.35	360,222	+0.50(+1.56%)
Dec 05, 2019	31.86	32.16	31.59	31.85	259,650	-0.11(-0.34%)
Dec 04, 2019	31.76	32.63	31.76	31.96	460,150	+0.10(+0.32%)
Dec 03, 2019	31.88	31.88	31.02	31.86	471,485	-0.22(-0.68%)

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.