Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.55	32.18	31.20	32.06	18,177,064	-0.22(-0.69%)
Feb 27, 2020	33.31	33.58	32.26	32.29	17,515,690	-1.52(-4.50%)
Feb 26, 2020	33.92	34.26	33.56	33.81	12,934,698	+0.21(+0.63%)
Feb 25, 2020	34.38	34.67	33.53	33.59	17,209,352	-0.74(-2.15%)
Feb 24, 2020	34.67	34.89	34.06	34.33	20,576,330	-0.87(-2.46%)
Feb 21, 2020	34.40	35.88	34.23	35.20	15,951,300	+0.47(+1.35%)
Feb 20, 2020	34.40	34.89	34.29	34.73	9,701,034	+0.15(+0.43%)
Feb 19, 2020	35.04	35.06	34.57	34.58	8,246,654	-0.31(-0.90%)
Feb 18, 2020	35.27	35.59	34.79	34.89	16,523,146	-0.25(-0.71%)
Feb 14, 2020	34.62	35.22	34.38	35.14	11,937,210	+0.88(+2.55%)
Feb 13, 2020	34.14	34.34	33.81	34.27	7,937,713	+0.04(+0.11%)
Feb 12, 2020	33.76	34.55	33.73	34.23	12,480,260	+0.65(+1.95%)
Feb 11, 2020	33.35	33.79	33.22	33.58	10,180,089	+0.39(+1.17%)
Feb 10, 2020	33.34	33.38	32.70	33.19	12,627,870	-0.17(-0.50%)
Feb 07, 2020	33.01	33.97	32.99	33.35	20,611,052	-1.66(-4.74%)
Feb 06, 2020	34.76	35.97	34.58	35.01	27,101,208	+0.80(+2.34%)
Feb 05, 2020	33.96	34.51	33.73	34.21	28,106,042	-0.26(-0.75%)
Feb 04, 2020	32.34	36.16	31.63	34.47	50,242,180	+2.78(+8.78%)
Feb 03, 2020	31.10	31.82	31.06	31.69	16,214,337	+0.76(+2.47%)
Jan 31, 2020	32.12	32.28	30.89	30.92	20,123,306	-1.38(-4.28%)
Jan 30, 2020	31.66	32.38	31.56	32.30	13,479,744	+0.44(+1.39%)
Jan 29, 2020	32.30	32.74	31.65	31.86	23,293,664	-1.50(-4.50%)
Jan 28, 2020	32.81	33.58	32.70	33.36	16,426,883	+0.67(+2.06%)
Jan 27, 2020	32.05	32.93	32.02	32.69	11,427,621	+0.11(+0.34%)
Jan 24, 2020	32.98	32.98	32.34	32.58	10,032,240	-0.23(-0.70%)
Jan 23, 2020	33.00	33.15	32.75	32.81	8,661,187	-0.26(-0.78%)
Jan 22, 2020	32.99	33.23	32.82	33.07	8,707,939	+0.16(+0.48%)
Jan 21, 2020	32.80	33.04	32.68	32.91	7,516,153	-0.09(-0.28%)
Jan 17, 2020	32.54	33.08	32.51	33.00	13,113,381	-0.09(-0.28%)
Jan 16, 2020	32.61	33.16	32.50	33.10	7,547,159	+0.54(+1.67%)
Jan 15, 2020	32.64	32.91	32.29	32.55	11,901,765	-0.02(-0.06%)
Jan 14, 2020	31.94	32.59	31.80	32.57	7,843,985	+0.57(+1.79%)
Jan 13, 2020	32.11	32.15	31.84	32.00	8,669,212	-0.15(-0.46%)
Jan 10, 2020	32.44	32.46	32.05	32.15	6,147,630	-0.27(-0.82%)
Jan 09, 2020	32.38	32.66	32.22	32.41	11,707,773	-0.39(-1.18%)
Jan 08, 2020	32.90	33.24	32.77	32.80	6,590,724	-0.02(-0.06%)
Jan 07, 2020	32.87	32.89	32.57	32.82	7,453,365	-0.15(-0.45%)
Jan 06, 2020	32.97	33.00	32.67	32.97	6,366,557	-0.17(-0.50%)
Jan 03, 2020	33.10	33.26	32.97	33.13	4,298,772	-0.31(-0.94%)
Jan 02, 2020	33.55	33.63	33.30	33.45	5,404,231	+0.18(+0.53%)
Dec 31, 2019	32.99	33.28	32.75	33.27	8,072,353	+0.29(+0.89%)
Dec 30, 2019	33.33	33.36	32.90	32.98	7,093,520	-0.26(-0.78%)
Dec 27, 2019	33.53	33.54	33.17	33.23	7,170,553	-0.17(-0.50%)
Dec 26, 2019	33.49	33.65	33.34	33.40	4,430,243	+0.04(+0.11%)
Dec 24, 2019	33.36	33.43	33.26	33.36	2,310,883	+0.00(+0.00%)
Dec 23, 2019	33.37	33.62	33.33	33.36	5,858,543	+0.02(+0.06%)
Dec 20, 2019	33.19	33.48	33.10	33.34	18,908,170	+0.14(+0.42%)
Dec 19, 2019	32.73	33.28	32.73	33.21	8,313,629	+0.37(+1.14%)
Dec 18, 2019	33.02	33.10	32.55	32.83	13,164,100	-0.24(-0.74%)
Dec 17, 2019	32.65	33.12	32.50	33.08	14,162,056	+0.46(+1.41%)
Dec 16, 2019	32.77	32.95	32.61	32.62	7,858,713	-0.07(-0.23%)
Dec 13, 2019	32.58	32.96	32.48	32.69	7,545,317	+0.16(+0.48%)
Dec 12, 2019	32.12	32.67	32.12	32.53	6,295,262	+0.36(+1.12%)
Dec 11, 2019	31.97	32.24	31.95	32.17	8,053,856	+0.18(+0.58%)
Dec 10, 2019	31.94	32.25	31.93	31.99	6,827,527	+0.14(+0.43%)
Dec 09, 2019	32.11	32.17	31.84	31.85	8,418,938	-0.27(-0.83%)
Dec 06, 2019	32.37	32.45	32.09	32.12	7,106,518	+0.06(+0.20%)
Dec 05, 2019	32.19	32.33	32.04	32.05	8,812,202	-0.17(-0.51%)
Dec 04, 2019	32.07	32.47	32.07	32.22	8,159,359	+0.20(+0.63%)
Dec 03, 2019	31.88	32.17	31.75	32.02	7,942,451	-0.14(-0.43%)

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.