Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.36	26.71	25.60	26.30	79,647,536	-0.54(-1.99%)
Feb 27, 2020	27.11	28.11	26.84	26.84	66,801,124	-0.49(-1.79%)
Feb 26, 2020	26.95	27.71	26.78	27.33	57,765,888	+0.62(+2.33%)
Feb 25, 2020	27.30	27.34	26.53	26.70	50,472,980	-0.58(-2.13%)
Feb 24, 2020	27.58	27.86	27.23	27.29	45,762,004	-0.83(-2.94%)
Feb 21, 2020	28.14	28.19	27.96	28.11	39,087,416	-0.10(-0.36%)
Feb 20, 2020	28.11	28.38	27.87	28.22	51,770,316	-0.30(-1.05%)
Feb 19, 2020	28.65	28.73	28.50	28.52	21,390,064	-0.01(-0.03%)
Feb 18, 2020	28.77	28.86	28.55	28.52	21,695,432	-0.21(-0.74%)
Feb 14, 2020	29.10	29.15	28.66	28.74	25,322,918	-0.33(-1.14%)
Feb 13, 2020	29.58	29.58	29.03	29.07	26,635,948	-0.64(-2.15%)
Feb 12, 2020	29.98	30.06	29.69	29.70	27,650,584	-0.28(-0.92%)
Feb 11, 2020	29.82	30.01	29.72	29.98	19,317,160	+0.22(+0.74%)
Feb 10, 2020	30.07	30.08	29.69	29.76	24,106,602	-0.19(-0.63%)
Feb 07, 2020	30.19	30.22	29.85	29.95	26,404,040	-0.17(-0.55%)
Feb 06, 2020	30.25	30.30	29.93	30.11	25,366,852	+0.07(+0.24%)
Feb 05, 2020	29.79	30.36	29.77	30.04	35,493,056	+0.38(+1.27%)
Feb 04, 2020	29.97	30.10	29.62	29.66	37,550,148	+0.14(+0.48%)
Feb 03, 2020	29.48	29.94	29.36	29.52	25,165,270	+0.21(+0.73%)
Jan 31, 2020	29.07	29.48	29.04	29.31	40,857,944	+0.13(+0.46%)
Jan 30, 2020	29.20	29.25	28.88	29.18	38,951,700	-0.20(-0.70%)
Jan 29, 2020	29.72	29.92	29.27	29.38	41,581,200	-0.35(-1.18%)
Jan 28, 2020	30.65	30.78	29.58	29.73	85,430,352	-1.57(-5.03%)
Jan 27, 2020	30.72	31.52	30.60	31.31	38,895,188	+0.27(+0.85%)
Jan 24, 2020	31.91	31.94	30.90	31.04	41,556,460	-0.69(-2.19%)
Jan 23, 2020	31.33	31.83	31.28	31.73	33,042,720	+0.41(+1.29%)
Jan 22, 2020	31.43	31.50	31.16	31.33	22,027,022	-0.12(-0.37%)
Jan 21, 2020	31.48	31.70	31.33	31.45	28,132,004	-0.13(-0.42%)
Jan 17, 2020	31.63	31.81	31.51	31.58	28,095,572	-0.08(-0.25%)
Jan 16, 2020	31.80	31.80	31.43	31.66	19,733,708	-0.05(-0.15%)
Jan 15, 2020	31.33	31.86	31.31	31.70	29,116,984	+0.47(+1.50%)
Jan 14, 2020	30.74	31.24	30.64	31.24	25,460,894	+0.51(+1.67%)
Jan 13, 2020	30.88	31.00	30.57	30.72	18,734,276	-0.06(-0.20%)
Jan 10, 2020	30.39	30.89	30.38	30.78	26,237,900	+0.47(+1.54%)
Jan 09, 2020	30.61	30.61	30.24	30.32	26,742,186	-0.13(-0.44%)
Jan 08, 2020	30.21	30.57	30.21	30.45	19,964,836	+0.24(+0.80%)
Jan 07, 2020	30.50	30.50	30.15	30.21	24,480,388	-0.10(-0.33%)
Jan 06, 2020	30.26	30.40	30.17	30.31	19,196,236	-0.04(-0.13%)
Jan 03, 2020	30.18	30.59	30.14	30.35	18,165,548	-0.16(-0.54%)
Jan 02, 2020	30.64	30.67	30.31	30.51	20,099,432	-0.03(-0.10%)
Dec 31, 2019	30.24	30.56	30.18	30.54	18,471,248	+0.21(+0.69%)
Dec 30, 2019	30.64	30.73	30.32	30.33	14,062,770	-0.32(-1.04%)
Dec 27, 2019	30.74	30.88	30.60	30.65	12,314,935	-0.05(-0.15%)
Dec 26, 2019	30.64	30.85	30.56	30.70	11,421,427	+0.07(+0.23%)
Dec 24, 2019	30.66	30.74	30.56	30.63	6,313,973	-0.02(-0.08%)
Dec 23, 2019	30.73	30.80	30.50	30.65	21,243,850	+0.07(+0.23%)
Dec 20, 2019	30.67	30.82	30.38	30.58	70,835,952	+0.20(+0.67%)
Dec 19, 2019	30.40	30.52	30.25	30.38	26,803,464	+0.06(+0.21%)
Dec 18, 2019	30.41	30.46	30.12	30.32	33,275,014	-0.01(-0.03%)
Dec 17, 2019	30.74	30.74	30.28	30.32	35,342,152	-0.19(-0.61%)
Dec 16, 2019	30.17	30.71	30.14	30.51	29,439,088	+0.63(+2.11%)
Dec 13, 2019	30.02	30.15	29.68	29.88	20,299,668	-0.16(-0.54%)
Dec 12, 2019	29.75	30.11	29.75	30.04	16,326,862	+0.25(+0.84%)
Dec 11, 2019	29.91	30.07	29.78	29.79	18,949,656	-0.20(-0.68%)
Dec 10, 2019	29.83	30.07	29.77	30.00	23,333,542	+0.12(+0.42%)
Dec 09, 2019	29.70	29.92	29.70	29.87	19,037,536	+0.02(+0.08%)
Dec 06, 2019	29.84	30.03	29.79	29.85	15,667,616	+0.20(+0.68%)
Dec 05, 2019	29.91	29.91	29.46	29.65	15,941,647	-0.09(-0.29%)
Dec 04, 2019	29.80	29.82	29.54	29.73	17,649,572	+0.07(+0.24%)
Dec 03, 2019	29.59	29.78	29.50	29.66	25,451,282	-0.19(-0.63%)

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.