Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.80	32.87	31.36	32.75	917,900	-0.02(-0.06%)
Feb 27, 2020	34.01	34.01	32.16	32.77	983,149	-1.37(-4.01%)
Feb 26, 2020	33.34	36.71	33.24	34.14	984,568	-1.19(-3.37%)
Feb 25, 2020	36.47	36.47	35.02	35.33	822,405	-0.56(-1.56%)
Feb 24, 2020	35.10	36.21	34.56	35.89	595,769	-1.11(-3.00%)
Feb 21, 2020	37.95	37.95	36.62	37.00	723,600	-0.93(-2.45%)
Feb 20, 2020	38.24	38.85	37.72	37.93	497,250	-0.19(-0.50%)
Feb 19, 2020	37.63	38.54	37.40	38.12	717,431	+0.72(+1.93%)
Feb 18, 2020	38.54	38.60	36.78	37.40	783,082	-1.49(-3.83%)
Feb 14, 2020	39.30	39.30	38.62	38.89	550,800	-0.49(-1.24%)
Feb 13, 2020	39.79	39.81	39.02	39.38	526,257	-1.21(-2.98%)
Feb 12, 2020	39.92	40.87	39.92	40.59	363,293	+1.03(+2.60%)
Feb 11, 2020	39.89	40.75	39.36	39.56	396,486	+0.16(+0.41%)
Feb 10, 2020	40.00	40.00	39.05	39.40	357,893	-0.60(-1.50%)
Feb 07, 2020	40.60	40.60	39.39	40.00	264,200	-0.58(-1.43%)
Feb 06, 2020	40.82	40.98	39.88	40.58	326,370	+0.38(+0.95%)
Feb 05, 2020	41.59	41.60	40.02	40.20	503,213	-0.60(-1.47%)
Feb 04, 2020	40.69	41.45	40.46	40.80	739,018	+1.17(+2.95%)
Feb 03, 2020	39.02	40.28	38.89	39.63	435,099	+0.89(+2.30%)
Jan 31, 2020	39.02	39.02	37.97	38.74	857,600	-0.78(-1.97%)
Jan 30, 2020	39.43	40.21	38.67	39.52	489,967	-0.74(-1.84%)
Jan 29, 2020	40.74	40.79	39.93	40.26	470,536	-0.06(-0.15%)
Jan 28, 2020	39.51	40.44	39.31	40.32	466,126	+1.14(+2.91%)
Jan 27, 2020	36.88	39.53	36.50	39.18	837,165	-0.62(-1.56%)
Jan 24, 2020	40.90	40.93	39.55	39.80	650,200	-1.07(-2.62%)
Jan 23, 2020	40.63	40.97	39.97	40.87	680,058	-0.36(-0.87%)
Jan 22, 2020	42.07	42.18	41.18	41.23	822,612	-0.43(-1.03%)
Jan 21, 2020	41.89	41.89	40.62	41.66	1,046,414	-1.40(-3.25%)
Jan 17, 2020	43.89	44.07	42.75	43.06	739,300	-0.70(-1.60%)
Jan 16, 2020	44.49	44.49	43.34	43.76	801,341	-0.59(-1.33%)
Jan 15, 2020	44.09	44.57	43.43	44.35	619,108	+0.13(+0.29%)
Jan 14, 2020	44.71	44.71	43.29	44.22	1,198,763	-0.30(-0.67%)
Jan 13, 2020	42.45	44.99	42.30	44.52	1,040,864	+2.76(+6.61%)
Jan 10, 2020	42.37	42.37	41.06	41.76	624,800	-0.36(-0.85%)
Jan 09, 2020	43.00	43.10	41.91	42.12	626,317	-0.70(-1.63%)
Jan 08, 2020	42.05	43.14	41.79	42.82	735,036	+0.69(+1.64%)
Jan 07, 2020	42.79	42.80	41.79	42.13	513,101	-0.37(-0.87%)
Jan 06, 2020	42.40	42.70	41.99	42.50	699,401	-0.27(-0.63%)
Jan 03, 2020	41.96	44.04	41.95	42.77	1,054,200	-0.59(-1.36%)
Jan 02, 2020	41.90	43.43	41.13	43.36	1,468,901	+3.43(+8.59%)
Dec 31, 2019	38.80	40.20	37.81	39.93	1,667,200	+2.74(+7.37%)
Dec 30, 2019	37.61	37.76	36.98	37.19	395,631	-0.59(-1.56%)
Dec 27, 2019	39.08	39.08	37.68	37.78	351,500	-0.89(-2.30%)
Dec 26, 2019	38.42	39.13	38.42	38.67	357,050	+0.09(+0.23%)
Dec 24, 2019	38.86	39.00	38.41	38.58	202,800	-0.23(-0.59%)
Dec 23, 2019	38.25	39.10	38.25	38.81	432,684	+0.36(+0.94%)
Dec 20, 2019	38.19	38.45	38.03	38.45	613,800	+0.27(+0.71%)
Dec 19, 2019	37.97	38.18	37.27	38.18	506,188	-0.05(-0.13%)
Dec 18, 2019	37.71	38.56	37.60	38.23	742,956	+0.43(+1.14%)
Dec 17, 2019	37.47	38.05	37.10	37.80	606,257	+0.46(+1.23%)
Dec 16, 2019	37.13	38.05	37.12	37.34	609,431	+0.46(+1.25%)
Dec 13, 2019	36.29	36.92	35.88	36.88	754,200	+0.82(+2.27%)
Dec 12, 2019	35.27	36.70	35.27	36.06	715,177	+0.39(+1.09%)
Dec 11, 2019	35.41	36.08	35.30	35.67	294,683	+0.51(+1.45%)
Dec 10, 2019	35.43	35.51	34.80	35.16	528,047	-0.07(-0.20%)
Dec 09, 2019	36.10	36.42	35.20	35.23	436,330	-0.78(-2.17%)
Dec 06, 2019	35.35	36.11	35.35	36.01	435,000	+0.62(+1.75%)
Dec 05, 2019	34.68	35.78	34.68	35.39	544,464	+0.32(+0.91%)
Dec 04, 2019	35.50	35.50	34.98	35.07	498,366	-0.03(-0.09%)
Dec 03, 2019	33.98	35.22	33.75	35.10	1,154,078	+0.19(+0.54%)

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.