Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	30.40	30.63	29.75	30.09	4,793,129	-0.96(-3.09%)
Feb 27, 2020	31.73	32.14	31.01	31.05	3,398,747	-1.02(-3.18%)
Feb 26, 2020	33.31	33.42	32.01	32.07	2,607,591	-1.08(-3.25%)
Feb 25, 2020	33.87	33.93	33.06	33.15	2,129,708	-0.73(-2.14%)
Feb 24, 2020	33.91	34.14	33.54	33.87	1,563,052	-0.59(-1.72%)
Feb 21, 2020	34.14	34.68	34.13	34.47	2,957,365	+0.23(+0.68%)
Feb 20, 2020	34.23	34.43	34.02	34.23	1,525,714	-0.16(-0.46%)
Feb 19, 2020	34.46	34.61	34.32	34.39	1,556,743	-0.07(-0.19%)
Feb 18, 2020	34.78	34.78	34.26	34.46	1,057,129	-0.36(-1.03%)
Feb 14, 2020	34.81	34.93	34.56	34.82	966,626	+0.07(+0.19%)
Feb 13, 2020	34.83	34.86	34.47	34.75	1,189,178	-0.26(-0.74%)
Feb 12, 2020	34.86	35.18	34.70	35.01	1,786,196	+0.21(+0.60%)
Feb 11, 2020	34.83	34.94	34.66	34.80	1,477,745	+0.05(+0.14%)
Feb 10, 2020	35.21	35.24	34.61	34.75	1,376,811	-0.58(-1.63%)
Feb 07, 2020	35.66	35.70	35.00	35.33	1,901,155	-0.38(-1.05%)
Feb 06, 2020	35.38	36.81	35.38	35.70	3,336,381	+0.68(+1.93%)
Feb 05, 2020	34.53	35.26	34.53	35.03	1,919,778	+0.63(+1.84%)
Feb 04, 2020	35.10	35.10	34.36	34.39	2,009,678	-0.52(-1.48%)
Feb 03, 2020	34.63	35.19	34.63	34.91	1,836,714	+0.18(+0.53%)
Jan 31, 2020	35.04	35.18	34.48	34.73	3,687,215	-0.46(-1.31%)
Jan 30, 2020	35.40	35.57	34.85	35.19	2,037,836	-0.35(-0.99%)
Jan 29, 2020	35.85	35.89	35.30	35.54	2,310,921	-0.37(-1.02%)
Jan 28, 2020	35.94	36.28	35.84	35.90	1,905,362	-0.03(-0.07%)
Jan 27, 2020	36.18	36.40	35.88	35.93	2,935,876	-0.46(-1.26%)
Jan 24, 2020	36.77	36.81	36.24	36.39	1,460,179	-0.35(-0.95%)
Jan 23, 2020	36.60	36.84	36.40	36.74	3,115,429	+0.09(+0.25%)
Jan 22, 2020	36.74	36.96	36.55	36.65	2,180,418	-0.16(-0.43%)
Jan 21, 2020	37.16	37.24	36.65	36.81	2,612,760	-0.35(-0.94%)
Jan 17, 2020	37.18	37.31	36.91	37.16	1,495,390	-0.07(-0.18%)
Jan 16, 2020	37.05	37.42	36.96	37.22	1,420,561	+0.29(+0.79%)
Jan 15, 2020	36.87	37.16	36.75	36.93	1,688,364	+0.08(+0.23%)
Jan 14, 2020	36.86	37.04	36.67	36.85	1,312,890	-0.19(-0.52%)
Jan 13, 2020	36.85	37.14	36.76	37.04	960,139	+0.22(+0.59%)
Jan 10, 2020	36.76	36.92	36.62	36.82	1,273,704	+0.12(+0.32%)
Jan 09, 2020	36.53	36.90	36.27	36.71	1,409,402	+0.19(+0.53%)
Jan 08, 2020	36.99	37.12	36.49	36.51	2,117,562	-0.54(-1.46%)
Jan 07, 2020	37.34	37.34	36.92	37.06	1,698,846	-0.22(-0.58%)
Jan 06, 2020	37.29	37.48	37.16	37.27	1,317,551	-0.02(-0.07%)
Jan 03, 2020	37.25	37.47	37.13	37.30	1,226,516	-0.08(-0.20%)
Jan 02, 2020	37.79	37.79	36.96	37.37	2,575,110	-0.33(-0.89%)
Dec 31, 2019	37.30	37.86	37.19	37.71	1,523,894	+0.37(+0.98%)
Dec 30, 2019	37.25	37.46	37.11	37.34	1,396,884	+0.02(+0.04%)
Dec 27, 2019	37.29	37.45	37.19	37.32	1,334,904	+0.03(+0.09%)
Dec 26, 2019	37.09	37.43	36.99	37.29	880,489	+0.21(+0.56%)
Dec 24, 2019	37.38	37.46	37.06	37.08	475,827	-0.24(-0.65%)
Dec 23, 2019	37.67	37.81	36.96	37.32	1,267,972	-0.20(-0.53%)
Dec 20, 2019	37.89	38.17	37.52	37.52	6,824,109	-0.22(-0.58%)
Dec 19, 2019	37.53	37.97	37.40	37.74	1,643,064	+0.10(+0.27%)
Dec 18, 2019	37.67	37.86	37.32	37.64	1,912,920	-0.03(-0.09%)
Dec 17, 2019	37.12	37.84	36.99	37.67	2,119,948	+0.52(+1.39%)
Dec 16, 2019	36.74	37.17	36.62	37.16	1,320,583	+0.45(+1.23%)
Dec 13, 2019	36.79	36.80	36.50	36.71	1,533,236	+0.18(+0.49%)
Dec 12, 2019	35.98	36.55	35.86	36.53	1,630,847	+0.55(+1.52%)
Dec 11, 2019	36.14	36.22	35.92	35.98	878,786	-0.05(-0.14%)
Dec 10, 2019	35.97	36.04	35.74	36.03	1,710,502	+0.06(+0.16%)
Dec 09, 2019	36.30	36.43	35.88	35.97	1,034,312	-0.06(-0.16%)
Dec 06, 2019	35.69	36.23	35.58	36.03	1,477,060	+0.50(+1.40%)
Dec 05, 2019	35.66	35.80	35.45	35.53	2,374,949	-0.17(-0.46%)
Dec 04, 2019	35.48	35.91	35.34	35.70	1,907,839	+0.22(+0.63%)
Dec 03, 2019	36.20	36.23	35.39	35.47	2,603,672	-0.65(-1.79%)

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.