Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.32	29.20	27.45	28.70	3,133,300	-0.20(-0.69%)
Feb 27, 2020	29.53	30.36	28.59	28.90	2,123,918	-1.08(-3.60%)
Feb 26, 2020	31.80	31.98	29.93	29.98	2,507,644	-1.79(-5.63%)
Feb 25, 2020	32.89	33.19	31.76	31.77	1,268,189	-1.12(-3.41%)
Feb 24, 2020	33.65	33.78	32.64	32.89	2,023,402	-1.27(-3.72%)
Feb 21, 2020	34.00	34.37	33.96	34.16	683,500	+0.05(+0.15%)
Feb 20, 2020	33.73	34.14	33.73	34.11	839,494	+0.38(+1.13%)
Feb 19, 2020	34.11	34.20	33.67	33.73	1,016,947	-0.31(-0.91%)
Feb 18, 2020	33.75	34.15	33.61	34.04	957,497	+0.29(+0.86%)
Feb 14, 2020	33.30	34.14	33.02	33.75	990,400	+0.47(+1.41%)
Feb 13, 2020	33.66	33.82	33.14	33.28	928,437	-0.43(-1.28%)
Feb 12, 2020	33.72	33.85	33.43	33.71	671,951	-0.06(-0.18%)
Feb 11, 2020	33.75	33.92	33.63	33.77	609,085	+0.13(+0.39%)
Feb 10, 2020	33.01	33.66	32.88	33.64	731,991	+0.70(+2.13%)
Feb 07, 2020	33.42	33.42	32.90	32.94	381,000	-0.44(-1.32%)
Feb 06, 2020	33.18	33.44	33.07	33.38	524,593	+0.32(+0.97%)
Feb 05, 2020	33.15	33.28	32.99	33.06	706,154	+0.00(+0.00%)
Feb 04, 2020	32.71	33.12	32.60	33.06	1,065,419	+0.56(+1.72%)
Feb 03, 2020	32.09	32.79	32.07	32.50	899,212	+0.56(+1.75%)
Jan 31, 2020	32.22	32.35	31.89	31.94	767,800	-0.22(-0.68%)
Jan 30, 2020	31.80	32.26	31.80	32.16	678,125	+0.14(+0.44%)
Jan 29, 2020	32.01	32.10	31.76	32.02	508,535	+0.17(+0.53%)
Jan 28, 2020	31.61	31.91	31.54	31.85	911,081	+0.20(+0.63%)
Jan 27, 2020	31.90	31.97	31.57	31.65	1,109,522	-0.45(-1.40%)
Jan 24, 2020	32.26	32.40	31.96	32.10	1,216,200	-0.20(-0.62%)
Jan 23, 2020	32.35	32.54	31.99	32.30	1,271,077	-0.18(-0.55%)
Jan 22, 2020	32.60	32.82	32.40	32.48	1,247,119	-0.08(-0.25%)
Jan 21, 2020	32.22	32.81	32.14	32.56	1,906,633	+0.24(+0.74%)
Jan 17, 2020	31.35	32.66	31.35	32.32	3,576,400	+0.97(+3.09%)
Jan 16, 2020	31.06	31.43	30.85	31.35	1,402,656	+0.38(+1.23%)
Jan 15, 2020	30.85	31.11	30.73	30.97	2,217,092	+0.00(+0.00%)
Jan 14, 2020	31.58	31.82	30.72	30.97	2,107,527	+0.12(+0.39%)
Jan 13, 2020	30.73	30.94	30.50	30.85	1,387,250	+0.12(+0.39%)
Jan 10, 2020	30.80	30.86	30.55	30.73	1,084,700	-0.07(-0.23%)
Jan 09, 2020	30.46	31.05	30.37	30.80	1,166,496	+0.34(+1.12%)
Jan 08, 2020	30.48	30.61	30.27	30.46	855,054	+0.00(+0.00%)
Jan 07, 2020	30.45	30.63	30.14	30.46	718,057	-0.13(-0.42%)
Jan 06, 2020	30.72	30.80	30.43	30.59	873,793	-0.20(-0.65%)
Jan 03, 2020	30.21	30.82	30.12	30.79	1,023,500	+0.45(+1.48%)
Jan 02, 2020	30.97	30.97	30.08	30.34	824,894	-0.63(-2.03%)
Dec 31, 2019	30.72	30.99	30.66	30.97	1,186,400	+0.27(+0.88%)
Dec 30, 2019	30.49	30.80	30.47	30.70	1,119,881	-0.30(-0.97%)
Dec 27, 2019	30.87	31.07	30.73	31.00	999,800	+0.25(+0.81%)
Dec 26, 2019	30.79	30.91	30.66	30.75	572,751	-0.01(-0.03%)
Dec 24, 2019	30.70	30.84	30.62	30.76	306,100	+0.03(+0.10%)
Dec 23, 2019	30.71	30.88	30.45	30.73	1,364,311	+0.17(+0.56%)
Dec 20, 2019	30.76	30.84	30.50	30.56	1,664,500	-0.18(-0.59%)
Dec 19, 2019	30.38	30.85	30.38	30.74	2,453,995	+0.39(+1.29%)
Dec 18, 2019	29.68	30.50	29.61	30.35	2,453,250	+0.68(+2.29%)
Dec 17, 2019	29.35	29.79	29.22	29.67	1,845,640	+0.40(+1.37%)
Dec 16, 2019	29.42	29.50	29.06	29.27	2,571,701	-0.01(-0.03%)
Dec 13, 2019	29.14	29.51	29.03	29.28	2,312,800	+0.21(+0.72%)
Dec 12, 2019	29.50	29.61	28.64	29.07	2,826,469	-0.45(-1.52%)
Dec 11, 2019	30.02	30.15	29.37	29.52	2,021,258	-0.55(-1.83%)
Dec 10, 2019	29.67	30.18	29.66	30.07	2,673,959	+0.27(+0.91%)
Dec 09, 2019	30.06	30.12	29.79	29.80	1,842,062	-0.20(-0.67%)
Dec 06, 2019	29.92	30.10	29.75	30.00	1,907,000	+0.14(+0.47%)
Dec 05, 2019	30.08	30.15	29.80	29.86	2,055,115	-0.21(-0.70%)
Dec 04, 2019	30.25	30.48	29.96	30.07	1,544,249	-0.18(-0.60%)
Dec 03, 2019	30.27	30.37	30.16	30.25	1,768,342	-0.05(-0.17%)

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.