Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.77	28.57	27.21	28.48	34,024,396	+0.05(+0.17%)
Feb 27, 2020	29.52	29.96	28.43	28.43	19,671,482	-1.28(-4.32%)
Feb 26, 2020	29.90	30.40	29.71	29.71	20,261,130	-0.26(-0.87%)
Feb 25, 2020	30.83	31.22	29.85	29.97	17,681,384	-0.92(-2.99%)
Feb 24, 2020	31.95	32.23	30.74	30.90	26,790,980	-1.47(-4.55%)
Feb 21, 2020	32.02	32.61	31.97	32.37	13,279,780	+0.23(+0.72%)
Feb 20, 2020	31.81	32.20	31.70	32.14	7,430,303	+0.30(+0.93%)
Feb 19, 2020	31.92	32.08	31.70	31.84	8,347,466	-0.06(-0.18%)
Feb 18, 2020	31.82	32.12	31.76	31.90	17,058,558	+0.04(+0.11%)
Feb 14, 2020	32.25	32.29	31.68	31.86	12,794,694	-0.34(-1.05%)
Feb 13, 2020	32.04	32.39	31.72	32.20	8,663,136	+0.18(+0.55%)
Feb 12, 2020	32.15	32.20	31.65	32.03	14,929,523	-0.12(-0.37%)
Feb 11, 2020	32.51	32.58	32.07	32.15	13,911,062	-0.44(-1.36%)
Feb 10, 2020	32.56	32.93	32.41	32.59	8,889,672	-0.01(-0.04%)
Feb 07, 2020	32.92	32.92	32.26	32.61	10,119,346	-0.31(-0.94%)
Feb 06, 2020	32.80	33.13	32.75	32.92	12,421,252	+0.27(+0.82%)
Feb 05, 2020	32.82	33.25	32.56	32.65	19,157,818	-0.17(-0.52%)
Feb 04, 2020	33.24	33.32	32.80	32.82	14,353,071	+0.18(+0.56%)
Feb 03, 2020	33.52	33.65	32.58	32.63	14,455,600	-0.90(-2.67%)
Jan 31, 2020	34.04	34.43	33.33	33.53	16,718,623	-0.33(-0.98%)
Jan 30, 2020	34.62	34.67	32.68	33.86	25,109,392	-1.49(-4.21%)
Jan 29, 2020	35.53	35.82	35.33	35.35	8,956,093	-0.04(-0.12%)
Jan 28, 2020	35.05	35.48	34.88	35.39	13,530,938	+0.28(+0.80%)
Jan 27, 2020	35.07	35.33	35.00	35.11	10,509,829	-0.34(-0.96%)
Jan 24, 2020	35.62	35.69	35.29	35.45	14,245,843	-0.22(-0.61%)
Jan 23, 2020	35.85	36.01	35.55	35.67	8,076,053	-0.33(-0.92%)
Jan 22, 2020	36.01	36.31	35.98	36.00	10,344,963	-0.04(-0.12%)
Jan 21, 2020	35.91	36.20	35.63	36.04	14,447,219	+0.05(+0.14%)
Jan 17, 2020	36.09	36.24	35.86	35.99	16,256,784	-0.05(-0.14%)
Jan 16, 2020	36.21	36.30	35.97	36.04	10,147,006	-0.11(-0.31%)
Jan 15, 2020	35.87	36.53	35.82	36.15	9,566,015	+0.27(+0.75%)
Jan 14, 2020	35.76	35.91	35.67	35.89	11,986,644	+0.08(+0.22%)
Jan 13, 2020	35.38	36.06	35.27	35.81	11,023,464	+0.38(+1.08%)
Jan 10, 2020	35.94	36.03	35.42	35.43	8,575,772	-0.25(-0.69%)
Jan 09, 2020	35.48	35.74	35.31	35.67	9,142,552	+0.35(+0.98%)
Jan 08, 2020	35.12	35.47	34.98	35.33	8,487,349	+0.36(+1.03%)
Jan 07, 2020	34.96	35.22	34.79	34.97	9,171,983	-0.18(-0.52%)
Jan 06, 2020	35.01	35.32	34.87	35.15	9,260,148	+0.14(+0.40%)
Jan 03, 2020	34.69	35.24	34.68	35.01	11,128,785	+0.27(+0.77%)
Jan 02, 2020	35.41	35.51	34.60	34.74	12,357,145	-0.47(-1.32%)
Dec 31, 2019	35.13	35.26	35.00	35.21	8,479,378	+0.01(+0.04%)
Dec 30, 2019	35.50	35.60	35.10	35.19	9,484,786	-0.36(-1.01%)
Dec 27, 2019	35.49	35.63	35.36	35.55	10,916,152	+0.00(+0.00%)
Dec 26, 2019	35.49	35.84	35.46	35.55	10,420,461	+0.08(+0.24%)
Dec 24, 2019	35.81	35.84	35.46	35.47	5,222,975	-0.30(-0.85%)
Dec 23, 2019	35.56	35.83	35.47	35.77	11,594,519	+0.29(+0.82%)
Dec 20, 2019	35.71	35.90	35.42	35.48	31,208,488	+0.24(+0.67%)
Dec 19, 2019	35.70	35.77	35.18	35.25	14,231,990	-0.40(-1.11%)
Dec 18, 2019	35.32	35.67	35.24	35.64	11,669,267	+0.37(+1.04%)
Dec 17, 2019	35.08	35.45	35.00	35.27	13,901,133	+0.16(+0.45%)
Dec 16, 2019	35.20	35.36	34.94	35.11	15,550,769	+0.31(+0.88%)
Dec 13, 2019	34.63	34.96	34.63	34.81	8,796,364	+0.16(+0.46%)
Dec 12, 2019	34.86	35.20	34.63	34.65	9,270,490	-0.26(-0.74%)
Dec 11, 2019	34.70	35.05	34.70	34.91	9,244,230	+0.17(+0.50%)
Dec 10, 2019	34.75	34.97	34.54	34.73	8,752,084	-0.33(-0.95%)
Dec 09, 2019	34.96	35.32	34.91	35.07	7,690,574	+0.08(+0.24%)
Dec 06, 2019	34.97	35.22	34.88	34.98	7,413,547	+0.17(+0.48%)
Dec 05, 2019	34.72	34.93	34.47	34.82	10,489,608	+0.04(+0.12%)
Dec 04, 2019	34.62	34.93	34.54	34.77	11,911,711	+0.01(+0.02%)
Dec 03, 2019	35.02	35.21	34.50	34.77	13,707,793	-0.35(-0.99%)

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.