Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.47	28.17	27.26	28.02	601,600	-0.63(-2.20%)
Feb 27, 2020	28.91	29.30	28.65	28.65	634,548	-1.19(-3.99%)
Feb 26, 2020	29.96	30.29	29.80	29.84	352,762	-0.53(-1.74%)
Feb 25, 2020	31.08	31.09	30.34	30.37	689,983	-0.42(-1.36%)
Feb 24, 2020	30.70	30.91	30.64	30.79	185,068	-0.40(-1.28%)
Feb 21, 2020	31.30	31.47	31.17	31.19	1,184,600	+0.17(+0.55%)
Feb 20, 2020	30.96	31.20	30.92	31.02	568,273	-0.14(-0.45%)
Feb 19, 2020	31.41	31.41	31.15	31.16	931,179	+0.43(+1.40%)
Feb 18, 2020	30.75	30.86	30.71	30.73	491,858	-0.52(-1.66%)
Feb 14, 2020	31.45	31.45	31.19	31.25	508,200	-0.20(-0.62%)
Feb 13, 2020	31.63	31.64	31.42	31.45	29,088	-0.63(-1.98%)
Feb 12, 2020	32.03	32.09	31.94	32.08	36,129	+0.34(+1.07%)
Feb 11, 2020	31.80	31.88	31.70	31.74	79,429	+0.23(+0.75%)
Feb 10, 2020	31.31	31.53	31.31	31.50	28,476	+0.43(+1.37%)
Feb 07, 2020	31.12	31.26	31.06	31.08	43,300	-0.11(-0.35%)
Feb 06, 2020	31.32	31.36	31.16	31.19	42,746	-0.10(-0.32%)
Feb 05, 2020	31.32	31.32	31.17	31.29	52,793	+0.29(+0.93%)
Feb 04, 2020	31.10	31.11	30.91	31.00	49,065	+0.47(+1.55%)
Feb 03, 2020	30.69	30.77	30.53	30.53	32,114	+0.20(+0.66%)
Jan 31, 2020	30.66	30.66	30.28	30.33	37,900	-0.06(-0.20%)
Jan 30, 2020	30.42	30.53	30.23	30.39	56,136	-0.18(-0.61%)
Jan 29, 2020	30.63	30.68	30.51	30.57	37,031	+0.11(+0.36%)
Jan 28, 2020	30.15	30.49	30.15	30.46	35,134	+0.27(+0.88%)
Jan 27, 2020	30.17	30.33	30.15	30.20	68,447	-0.90(-2.89%)
Jan 24, 2020	31.19	31.26	30.98	31.10	385,100	+0.44(+1.44%)
Jan 23, 2020	30.86	30.90	30.50	30.66	37,483	-0.37(-1.19%)
Jan 22, 2020	31.20	31.21	31.03	31.03	50,207	+0.28(+0.91%)
Jan 21, 2020	30.96	30.99	30.75	30.75	139,893	+0.21(+0.69%)
Jan 17, 2020	30.68	30.80	30.54	30.54	506,400	+0.11(+0.36%)
Jan 16, 2020	30.45	30.51	30.38	30.43	606,417	+0.34(+1.13%)
Jan 15, 2020	30.21	30.27	30.09	30.09	240,708	-0.48(-1.57%)
Jan 14, 2020	30.49	30.65	30.47	30.57	55,477	-0.26(-0.84%)
Jan 13, 2020	30.63	30.89	30.63	30.83	72,822	-0.12(-0.39%)
Jan 10, 2020	31.24	31.25	30.89	30.95	111,600	-0.54(-1.71%)
Jan 09, 2020	31.92	31.96	31.48	31.49	31,125	-1.22(-3.73%)
Jan 08, 2020	32.61	32.87	32.54	32.71	27,289	+0.35(+1.08%)
Jan 07, 2020	32.38	32.47	32.31	32.36	51,976	-0.03(-0.09%)
Jan 06, 2020	32.33	32.46	32.28	32.39	39,416	-0.23(-0.70%)
Jan 03, 2020	32.59	32.78	32.56	32.62	35,100	-0.10(-0.31%)
Jan 02, 2020	32.59	32.75	32.59	32.72	57,581	+0.08(+0.25%)
Dec 31, 2019	32.63	32.71	32.44	32.64	19,100	+0.23(+0.71%)
Dec 30, 2019	32.49	32.57	32.40	32.41	14,737	-0.11(-0.34%)
Dec 27, 2019	32.68	32.71	32.50	32.52	42,400	-0.01(-0.03%)
Dec 26, 2019	32.36	32.65	32.36	32.53	31,861	+0.21(+0.65%)
Dec 24, 2019	32.61	32.61	32.32	32.32	21,600	-0.24(-0.74%)
Dec 23, 2019	32.39	32.61	32.39	32.56	42,950	+0.43(+1.34%)
Dec 20, 2019	32.20	32.29	32.12	32.13	146,700	+0.19(+0.59%)
Dec 19, 2019	31.89	32.00	31.81	31.94	133,439	-0.09(-0.28%)
Dec 18, 2019	32.27	32.27	31.93	32.03	76,876	-0.31(-0.96%)
Dec 17, 2019	32.35	32.47	32.30	32.34	54,692	+0.03(+0.10%)
Dec 16, 2019	32.46	32.50	32.29	32.31	40,126	+0.36(+1.14%)
Dec 13, 2019	31.86	32.03	31.74	31.95	44,800	+0.25(+0.79%)
Dec 12, 2019	31.60	31.82	31.53	31.69	33,295	+0.08(+0.27%)
Dec 11, 2019	31.42	31.65	31.42	31.61	105,652	+0.15(+0.48%)
Dec 10, 2019	31.55	31.64	31.46	31.46	179,913	-0.69(-2.15%)
Dec 09, 2019	32.37	32.41	32.15	32.15	37,070	+0.34(+1.07%)
Dec 06, 2019	31.99	31.99	31.75	31.81	187,800	+0.25(+0.79%)
Dec 05, 2019	31.52	31.64	31.45	31.56	40,158	-0.05(-0.16%)
Dec 04, 2019	31.63	31.73	31.51	31.61	22,178	+0.24(+0.77%)
Dec 03, 2019	31.18	31.44	31.11	31.37	37,704	-0.40(-1.27%)

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.