Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	30.42	30.65	29.77	30.11	4,790,311	-0.96(-3.09%)
Feb 27, 2020	31.75	32.16	31.03	31.07	3,396,749	-1.02(-3.18%)
Feb 26, 2020	33.33	33.44	32.03	32.09	2,606,058	-1.08(-3.25%)
Feb 25, 2020	33.89	33.95	33.08	33.17	2,128,456	-0.73(-2.14%)
Feb 24, 2020	33.93	34.16	33.56	33.89	1,562,133	-0.59(-1.72%)
Feb 21, 2020	34.16	34.70	34.15	34.49	2,955,627	+0.23(+0.68%)
Feb 20, 2020	34.25	34.45	34.04	34.25	1,524,817	-0.16(-0.46%)
Feb 19, 2020	34.48	34.63	34.34	34.41	1,555,828	-0.07(-0.19%)
Feb 18, 2020	34.81	34.81	34.28	34.48	1,056,507	-0.36(-1.03%)
Feb 14, 2020	34.83	34.95	34.58	34.84	966,057	+0.07(+0.19%)
Feb 13, 2020	34.85	34.88	34.49	34.77	1,188,479	-0.26(-0.74%)
Feb 12, 2020	34.88	35.20	34.72	35.03	1,785,145	+0.21(+0.60%)
Feb 11, 2020	34.86	34.96	34.68	34.82	1,476,876	+0.05(+0.14%)
Feb 10, 2020	35.23	35.26	34.63	34.77	1,376,002	-0.58(-1.63%)
Feb 07, 2020	35.68	35.72	35.02	35.35	1,900,037	-0.38(-1.05%)
Feb 06, 2020	35.40	36.84	35.40	35.72	3,334,419	+0.68(+1.93%)
Feb 05, 2020	34.55	35.28	34.55	35.05	1,918,650	+0.63(+1.84%)
Feb 04, 2020	35.12	35.12	34.38	34.41	2,008,496	-0.52(-1.48%)
Feb 03, 2020	34.65	35.21	34.65	34.93	1,835,634	+0.18(+0.53%)
Jan 31, 2020	35.06	35.20	34.50	34.75	3,685,048	-0.46(-1.31%)
Jan 30, 2020	35.42	35.59	34.87	35.21	2,036,638	-0.35(-0.99%)
Jan 29, 2020	35.87	35.91	35.32	35.56	2,309,563	-0.37(-1.02%)
Jan 28, 2020	35.96	36.30	35.86	35.92	1,904,242	-0.02(-0.07%)
Jan 27, 2020	36.20	36.42	35.90	35.95	2,934,150	-0.46(-1.26%)
Jan 24, 2020	36.79	36.84	36.26	36.41	1,459,320	-0.35(-0.95%)
Jan 23, 2020	36.63	36.86	36.43	36.76	3,113,598	+0.09(+0.25%)
Jan 22, 2020	36.76	36.98	36.58	36.67	2,179,136	-0.16(-0.43%)
Jan 21, 2020	37.18	37.26	36.67	36.83	2,611,224	-0.35(-0.94%)
Jan 17, 2020	37.20	37.34	36.93	37.18	1,494,511	-0.07(-0.18%)
Jan 16, 2020	37.07	37.45	36.99	37.24	1,419,726	+0.29(+0.79%)
Jan 15, 2020	36.89	37.19	36.77	36.95	1,687,371	+0.08(+0.23%)
Jan 14, 2020	36.88	37.06	36.69	36.87	1,312,118	-0.19(-0.52%)
Jan 13, 2020	36.87	37.16	36.79	37.06	959,575	+0.22(+0.59%)
Jan 10, 2020	36.78	36.94	36.64	36.84	1,272,955	+0.12(+0.32%)
Jan 09, 2020	36.55	36.92	36.29	36.73	1,408,573	+0.19(+0.53%)
Jan 08, 2020	37.01	37.14	36.51	36.53	2,116,317	-0.54(-1.46%)
Jan 07, 2020	37.36	37.36	36.94	37.08	1,697,847	-0.22(-0.58%)
Jan 06, 2020	37.31	37.50	37.19	37.29	1,316,777	-0.03(-0.07%)
Jan 03, 2020	37.27	37.49	37.15	37.32	1,225,795	-0.08(-0.20%)
Jan 02, 2020	37.81	37.81	36.99	37.40	2,573,596	-0.33(-0.89%)
Dec 31, 2019	37.32	37.88	37.21	37.73	1,522,998	+0.37(+0.98%)
Dec 30, 2019	37.27	37.48	37.14	37.36	1,396,063	+0.02(+0.04%)
Dec 27, 2019	37.31	37.47	37.21	37.34	1,334,119	+0.03(+0.09%)
Dec 26, 2019	37.11	37.45	37.01	37.31	879,972	+0.21(+0.56%)
Dec 24, 2019	37.40	37.49	37.09	37.10	475,548	-0.24(-0.65%)
Dec 23, 2019	37.70	37.83	36.99	37.34	1,267,227	-0.20(-0.53%)
Dec 20, 2019	37.91	38.19	37.55	37.55	6,820,098	-0.22(-0.58%)
Dec 19, 2019	37.55	37.99	37.42	37.76	1,642,098	+0.10(+0.27%)
Dec 18, 2019	37.70	37.88	37.34	37.66	1,911,796	-0.03(-0.09%)
Dec 17, 2019	37.14	37.86	37.01	37.70	2,118,702	+0.52(+1.39%)
Dec 16, 2019	36.76	37.19	36.64	37.18	1,319,806	+0.45(+1.23%)
Dec 13, 2019	36.81	36.82	36.53	36.73	1,532,334	+0.18(+0.49%)
Dec 12, 2019	36.00	36.57	35.88	36.55	1,629,888	+0.55(+1.52%)
Dec 11, 2019	36.16	36.24	35.94	36.00	878,270	-0.05(-0.14%)
Dec 10, 2019	35.99	36.06	35.76	36.05	1,709,496	+0.06(+0.16%)
Dec 09, 2019	36.32	36.45	35.90	35.99	1,033,704	-0.06(-0.16%)
Dec 06, 2019	35.71	36.25	35.61	36.05	1,476,191	+0.50(+1.40%)
Dec 05, 2019	35.68	35.83	35.47	35.55	2,373,552	-0.17(-0.46%)
Dec 04, 2019	35.50	35.93	35.36	35.72	1,906,718	+0.22(+0.63%)
Dec 03, 2019	36.22	36.25	35.41	35.49	2,602,142	-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.