Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	30.69	31.28	30.02	31.27	1,349,700	-0.13(-0.41%)
Feb 27, 2020	32.11	32.28	30.94	31.40	1,463,315	-1.54(-4.68%)
Feb 26, 2020	33.68	34.07	32.69	32.94	1,185,069	-0.57(-1.70%)
Feb 25, 2020	33.00	34.48	33.00	33.51	2,641,426	+1.09(+3.36%)
Feb 24, 2020	32.90	33.28	32.21	32.42	1,027,267	-1.58(-4.65%)
Feb 21, 2020	33.91	34.45	33.89	34.00	786,900	-0.64(-1.85%)
Feb 20, 2020	33.94	34.65	33.86	34.64	637,648	+0.60(+1.76%)
Feb 19, 2020	34.63	34.75	34.01	34.04	678,854	-0.53(-1.53%)
Feb 18, 2020	35.13	35.43	33.54	34.57	1,272,568	-0.66(-1.87%)
Feb 14, 2020	33.40	35.24	32.79	35.23	5,258,600	-1.27(-3.48%)
Feb 13, 2020	35.21	36.86	34.95	36.50	1,626,052	+1.14(+3.22%)
Feb 12, 2020	35.00	35.38	34.66	35.36	957,511	+0.60(+1.73%)
Feb 11, 2020	34.56	34.87	34.17	34.76	464,280	+0.56(+1.64%)
Feb 10, 2020	33.80	34.40	33.80	34.20	797,772	+0.14(+0.41%)
Feb 07, 2020	34.13	34.50	33.95	34.06	443,400	-0.06(-0.18%)
Feb 06, 2020	34.78	34.92	34.00	34.12	787,251	-0.54(-1.56%)
Feb 05, 2020	34.38	34.98	34.00	34.66	651,857	+0.64(+1.88%)
Feb 04, 2020	33.50	34.18	33.25	34.02	659,095	+1.08(+3.28%)
Feb 03, 2020	32.70	33.08	32.23	32.94	1,287,447	+0.34(+1.04%)
Jan 31, 2020	34.53	34.65	32.57	32.60	1,445,800	-2.17(-6.24%)
Jan 30, 2020	35.00	35.11	34.18	34.77	470,629	-0.62(-1.75%)
Jan 29, 2020	35.67	35.89	35.27	35.39	506,923	-0.02(-0.06%)
Jan 28, 2020	35.66	35.89	35.29	35.41	478,877	+0.06(+0.17%)
Jan 27, 2020	35.30	35.88	34.59	35.35	707,517	-0.77(-2.13%)
Jan 24, 2020	35.85	36.20	35.74	36.12	476,200	+0.19(+0.53%)
Jan 23, 2020	35.61	36.15	35.28	35.93	635,579	+0.12(+0.34%)
Jan 22, 2020	35.56	36.01	35.19	35.81	554,058	+0.48(+1.36%)
Jan 21, 2020	36.18	36.22	35.22	35.33	788,966	-1.18(-3.23%)
Jan 17, 2020	37.34	37.42	36.42	36.51	423,500	-0.73(-1.96%)
Jan 16, 2020	37.14	37.49	36.80	37.24	489,135	+0.29(+0.78%)
Jan 15, 2020	36.64	37.25	36.35	36.95	566,547	+0.36(+0.98%)
Jan 14, 2020	36.23	36.62	36.05	36.59	560,756	+0.36(+0.99%)
Jan 13, 2020	35.35	36.41	35.32	36.23	586,598	+0.95(+2.69%)
Jan 10, 2020	35.24	35.37	34.68	35.28	416,300	+0.12(+0.34%)
Jan 09, 2020	35.85	36.02	35.07	35.16	633,574	-0.38(-1.07%)
Jan 08, 2020	34.46	35.81	34.38	35.54	1,356,304	+0.97(+2.81%)
Jan 07, 2020	34.35	34.80	34.02	34.57	370,839	+0.13(+0.38%)
Jan 06, 2020	34.42	34.69	34.10	34.44	449,617	-0.28(-0.81%)
Jan 03, 2020	34.35	35.20	34.33	34.72	534,300	-0.05(-0.14%)
Jan 02, 2020	35.00	35.25	34.40	34.77	684,086	-0.06(-0.17%)
Dec 31, 2019	34.58	35.13	34.35	34.83	682,000	+0.25(+0.72%)
Dec 30, 2019	34.78	35.05	34.53	34.58	953,760	-0.27(-0.77%)
Dec 27, 2019	34.74	35.00	34.56	34.85	658,800	+0.19(+0.55%)
Dec 26, 2019	34.20	34.74	34.15	34.66	500,759	+0.60(+1.76%)
Dec 24, 2019	34.08	34.38	33.85	34.06	179,800	-0.15(-0.44%)
Dec 23, 2019	34.00	34.31	33.80	34.21	547,836	+0.18(+0.53%)
Dec 20, 2019	34.10	34.36	33.92	34.03	1,306,800	-0.08(-0.23%)
Dec 19, 2019	34.18	34.60	33.99	34.11	767,365	-0.03(-0.09%)
Dec 18, 2019	33.96	34.25	33.85	34.14	567,552	+0.14(+0.41%)
Dec 17, 2019	33.74	34.08	33.25	34.00	859,267	+0.22(+0.65%)
Dec 16, 2019	33.65	34.19	33.65	33.78	596,594	+0.23(+0.69%)
Dec 13, 2019	33.24	33.63	32.83	33.55	787,800	+0.16(+0.48%)
Dec 12, 2019	32.79	33.51	32.54	33.39	712,056	+0.68(+2.08%)
Dec 11, 2019	33.20	33.25	32.60	32.71	848,653	-0.32(-0.97%)
Dec 10, 2019	32.96	33.35	32.82	33.03	826,581	-0.05(-0.15%)
Dec 09, 2019	33.21	33.56	32.95	33.08	482,756	-0.30(-0.90%)
Dec 06, 2019	33.56	34.00	33.32	33.38	630,800	-0.04(-0.12%)
Dec 05, 2019	34.32	34.32	33.23	33.42	932,538	-0.76(-2.22%)
Dec 04, 2019	34.00	34.64	33.77	34.18	826,303	+0.52(+1.54%)
Dec 03, 2019	32.99	33.73	32.86	33.66	853,115	+0.19(+0.57%)

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.