Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.40	33.78	32.81	33.76	13,335,270	-0.88(-2.55%)
Feb 27, 2020	34.90	35.31	34.60	34.65	6,554,223	-0.26(-0.74%)
Feb 26, 2020	34.81	35.31	34.76	34.91	3,631,584	+0.35(+1.01%)
Feb 25, 2020	35.06	35.06	34.49	34.56	4,922,760	-0.37(-1.05%)
Feb 24, 2020	35.16	35.46	34.89	34.92	5,754,270	-0.97(-2.69%)
Feb 21, 2020	35.67	35.99	35.62	35.89	4,600,939	+0.27(+0.75%)
Feb 20, 2020	35.56	35.79	35.41	35.62	5,856,233	-0.11(-0.31%)
Feb 19, 2020	35.78	35.97	35.72	35.73	4,309,209	-0.05(-0.14%)
Feb 18, 2020	35.59	35.90	35.58	35.78	6,650,623	-0.16(-0.43%)
Feb 14, 2020	35.76	36.00	35.70	35.94	3,930,526	-0.03(-0.09%)
Feb 13, 2020	35.82	36.17	35.72	35.97	3,511,596	-0.37(-1.02%)
Feb 12, 2020	36.31	36.34	36.11	36.34	3,869,986	-0.16(-0.43%)
Feb 11, 2020	36.50	36.54	36.32	36.50	4,605,468	-0.16(-0.43%)
Feb 10, 2020	36.36	36.68	36.31	36.65	2,794,606	+0.54(+1.50%)
Feb 07, 2020	36.14	36.25	36.07	36.11	5,243,338	-0.16(-0.43%)
Feb 06, 2020	36.21	36.33	35.77	36.27	8,255,290	-0.76(-2.06%)
Feb 05, 2020	37.80	38.09	36.94	37.03	11,731,502	-1.68(-4.35%)
Feb 04, 2020	38.71	38.90	38.70	38.71	3,146,043	+0.32(+0.83%)
Feb 03, 2020	38.52	38.71	38.38	38.39	3,064,465	-0.06(-0.15%)
Jan 31, 2020	38.78	38.80	38.35	38.45	3,966,188	-0.15(-0.38%)
Jan 30, 2020	38.57	38.66	38.48	38.60	2,654,464	-0.17(-0.45%)
Jan 29, 2020	38.68	38.80	38.59	38.77	2,686,984	+0.32(+0.83%)
Jan 28, 2020	38.14	38.47	38.11	38.45	3,638,794	+0.26(+0.69%)
Jan 27, 2020	38.09	38.41	38.09	38.19	4,360,626	-0.62(-1.59%)
Jan 24, 2020	39.63	39.64	38.80	38.80	8,480,822	-0.48(-1.23%)
Jan 23, 2020	39.38	39.39	39.07	39.29	4,040,709	+0.02(+0.06%)
Jan 22, 2020	39.30	39.31	39.11	39.26	3,174,978	+0.24(+0.61%)
Jan 21, 2020	39.16	39.37	39.00	39.03	4,409,036	-0.32(-0.81%)
Jan 17, 2020	39.56	39.62	39.27	39.35	4,000,268	+0.60(+1.55%)
Jan 16, 2020	38.66	38.90	38.56	38.75	3,756,413	-0.37(-0.95%)
Jan 15, 2020	39.01	39.26	38.99	39.12	2,673,687	+0.47(+1.21%)
Jan 14, 2020	38.43	38.69	38.36	38.65	2,151,549	+0.07(+0.19%)
Jan 13, 2020	38.48	38.64	38.38	38.57	2,261,456	+0.13(+0.34%)
Jan 10, 2020	38.56	38.71	38.43	38.44	2,353,227	+0.12(+0.30%)
Jan 09, 2020	38.33	38.39	38.20	38.33	2,640,414	+0.20(+0.52%)
Jan 08, 2020	37.96	38.25	37.93	38.13	2,150,346	+0.16(+0.43%)
Jan 07, 2020	37.93	38.06	37.83	37.97	2,100,301	-0.24(-0.62%)
Jan 06, 2020	38.14	38.27	38.14	38.20	2,476,327	+0.02(+0.04%)
Jan 03, 2020	38.05	38.43	38.02	38.19	2,615,766	-0.36(-0.94%)
Jan 02, 2020	38.46	38.61	38.34	38.55	2,997,091	-0.06(-0.15%)
Dec 31, 2019	38.43	38.66	38.43	38.61	2,506,466	-0.07(-0.19%)
Dec 30, 2019	38.98	38.99	38.57	38.68	1,941,013	-0.17(-0.44%)
Dec 27, 2019	39.06	39.08	38.83	38.85	2,539,451	+0.31(+0.81%)
Dec 26, 2019	38.58	38.61	38.48	38.54	1,409,160	+0.01(+0.02%)
Dec 24, 2019	38.52	38.56	38.43	38.53	797,716	+0.04(+0.11%)
Dec 23, 2019	38.53	38.64	38.39	38.49	2,594,021	-0.39(-0.99%)
Dec 20, 2019	38.91	38.99	38.79	38.88	3,298,706	+0.25(+0.66%)
Dec 19, 2019	38.63	38.71	38.42	38.62	2,223,729	+0.11(+0.28%)
Dec 18, 2019	38.25	38.55	38.25	38.52	2,882,409	+0.20(+0.51%)
Dec 17, 2019	38.15	38.40	38.10	38.32	2,595,562	-0.20(-0.51%)
Dec 16, 2019	38.73	38.83	38.43	38.52	4,708,256	+0.74(+1.96%)
Dec 13, 2019	37.93	38.11	37.74	37.78	2,918,591	+0.04(+0.11%)
Dec 12, 2019	37.71	37.98	37.61	37.74	2,982,583	-0.30(-0.78%)
Dec 11, 2019	38.00	38.15	37.90	38.03	2,563,408	+0.11(+0.30%)
Dec 10, 2019	37.79	37.94	37.65	37.92	2,751,788	+0.43(+1.14%)
Dec 09, 2019	37.46	37.52	37.37	37.49	4,371,993	+0.10(+0.26%)
Dec 06, 2019	37.30	37.44	37.19	37.39	3,103,719	+0.25(+0.66%)
Dec 05, 2019	37.05	37.16	36.85	37.14	5,680,064	+0.12(+0.31%)
Dec 04, 2019	36.57	37.06	36.56	37.03	3,717,070	+0.35(+0.94%)
Dec 03, 2019	36.33	36.70	36.29	36.68	3,241,070	-0.23(-0.62%)

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.