Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.21	24.63	23.82	24.39	209,395,520	-0.68(-2.71%)
Feb 27, 2020	25.63	26.04	25.05	25.07	156,464,608	-1.12(-4.27%)
Feb 26, 2020	26.55	26.80	26.19	26.19	103,540,552	-0.19(-0.73%)
Feb 25, 2020	27.31	27.37	26.25	26.38	121,889,240	-0.93(-3.39%)
Feb 24, 2020	27.33	27.57	27.18	27.31	76,779,272	-0.92(-3.25%)
Feb 21, 2020	28.36	28.43	28.07	28.22	55,741,784	-0.28(-0.97%)
Feb 20, 2020	28.45	28.69	28.31	28.50	54,886,476	-0.05(-0.19%)
Feb 19, 2020	28.44	28.63	28.41	28.55	27,957,240	+0.21(+0.74%)
Feb 18, 2020	28.51	28.58	28.18	28.34	41,177,080	-0.25(-0.87%)
Feb 14, 2020	28.53	28.61	28.45	28.59	24,072,668	+0.04(+0.13%)
Feb 13, 2020	28.47	28.62	28.39	28.55	24,812,354	-0.01(-0.03%)
Feb 12, 2020	28.69	28.78	28.53	28.56	29,386,860	+0.02(+0.06%)
Feb 11, 2020	28.52	28.67	28.52	28.54	30,500,028	+0.10(+0.35%)
Feb 10, 2020	28.27	28.44	28.26	28.44	19,314,516	+0.08(+0.29%)
Feb 07, 2020	28.31	28.44	28.24	28.36	30,507,468	-0.10(-0.35%)
Feb 06, 2020	28.65	28.68	28.41	28.46	40,386,416	-0.04(-0.13%)
Feb 05, 2020	28.31	28.53	28.25	28.50	55,690,388	+0.56(+2.00%)
Feb 04, 2020	28.05	28.20	27.93	27.94	86,410,840	+0.27(+0.96%)
Feb 03, 2020	27.67	27.95	27.65	27.67	43,793,484	+0.19(+0.70%)
Jan 31, 2020	27.83	27.87	27.38	27.48	64,279,000	-0.59(-2.09%)
Jan 30, 2020	27.47	28.09	27.45	28.07	55,825,848	+0.35(+1.26%)
Jan 29, 2020	27.86	27.96	27.67	27.72	44,882,336	-0.05(-0.17%)
Jan 28, 2020	27.59	27.88	27.54	27.76	37,348,332	+0.32(+1.17%)
Jan 27, 2020	27.37	27.57	27.29	27.44	54,822,360	-0.43(-1.55%)
Jan 24, 2020	28.24	28.24	27.70	27.87	64,242,148	-0.36(-1.27%)
Jan 23, 2020	28.16	28.30	27.97	28.23	46,958,276	-0.07(-0.26%)
Jan 22, 2020	28.31	28.38	28.27	28.31	29,858,362	+0.08(+0.29%)
Jan 21, 2020	28.32	28.45	28.22	28.22	44,999,892	-0.24(-0.84%)
Jan 17, 2020	28.46	28.53	28.35	28.46	42,322,376	+0.08(+0.29%)
Jan 16, 2020	28.27	28.38	28.20	28.38	37,546,284	+0.25(+0.88%)
Jan 15, 2020	28.15	28.24	28.04	28.13	45,194,248	-0.16(-0.55%)
Jan 14, 2020	28.34	28.51	28.25	28.29	40,966,100	-0.05(-0.19%)
Jan 13, 2020	28.21	28.37	28.14	28.34	30,028,116	+0.19(+0.68%)
Jan 10, 2020	28.38	28.39	28.11	28.15	36,479,680	-0.21(-0.74%)
Jan 09, 2020	28.39	28.42	28.28	28.36	30,205,390	+0.17(+0.62%)
Jan 08, 2020	28.03	28.34	28.03	28.19	52,295,040	+0.18(+0.65%)
Jan 07, 2020	28.12	28.17	28.00	28.00	43,204,940	-0.18(-0.65%)
Jan 06, 2020	27.95	28.20	27.94	28.19	30,478,838	-0.02(-0.07%)
Jan 03, 2020	28.14	28.32	28.06	28.20	56,021,756	-0.30(-1.06%)
Jan 02, 2020	28.33	28.51	28.25	28.51	31,446,002	+0.28(+0.97%)
Dec 31, 2019	28.12	28.24	28.09	28.23	17,212,782	+0.09(+0.33%)
Dec 30, 2019	28.35	28.40	28.11	28.14	20,517,480	-0.08(-0.29%)
Dec 27, 2019	28.34	28.35	28.20	28.22	21,175,688	-0.07(-0.26%)
Dec 26, 2019	28.17	28.30	28.17	28.30	17,325,270	+0.16(+0.55%)
Dec 24, 2019	28.13	28.15	28.07	28.14	13,427,259	+0.06(+0.23%)
Dec 23, 2019	28.21	28.22	28.04	28.08	41,748,952	-0.06(-0.23%)
Dec 20, 2019	28.25	28.32	28.10	28.14	106,207,688	+0.03(+0.12%)
Dec 19, 2019	28.13	28.19	28.08	28.11	40,486,324	-0.01(-0.03%)
Dec 18, 2019	28.33	28.33	28.12	28.12	42,823,520	-0.12(-0.42%)
Dec 17, 2019	28.14	28.33	28.13	28.24	33,873,192	+0.11(+0.39%)
Dec 16, 2019	28.25	28.31	28.10	28.13	50,313,516	+0.10(+0.36%)
Dec 13, 2019	28.10	28.26	27.86	28.03	52,749,540	-0.10(-0.36%)
Dec 12, 2019	27.62	28.21	27.61	28.13	74,982,728	+0.54(+1.95%)
Dec 11, 2019	27.64	27.69	27.56	27.59	26,836,368	-0.06(-0.23%)
Dec 10, 2019	27.57	27.71	27.50	27.65	40,941,336	+0.01(+0.03%)
Dec 09, 2019	27.65	27.76	27.63	27.64	23,699,382	-0.06(-0.23%)
Dec 06, 2019	27.64	27.80	27.63	27.71	44,720,844	+0.36(+1.34%)
Dec 05, 2019	27.32	27.39	27.22	27.34	49,238,104	+0.13(+0.47%)
Dec 04, 2019	26.98	27.29	26.97	27.21	45,797,648	+0.26(+0.95%)
Dec 03, 2019	27.02	27.03	26.78	26.96	74,394,384	-0.38(-1.40%)

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.