Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.43	25.66	23.28	25.60	3,477,260	+1.43(+5.92%)
Feb 27, 2020	25.01	25.35	23.56	24.16	2,990,393	-1.54(-6.00%)
Feb 26, 2020	27.04	27.25	25.64	25.71	2,017,218	-0.80(-3.02%)
Feb 25, 2020	28.41	28.44	26.47	26.51	1,699,616	-1.59(-5.65%)
Feb 24, 2020	28.45	28.66	27.75	28.10	2,039,273	-1.84(-6.13%)
Feb 21, 2020	31.62	31.70	29.60	29.93	1,735,092	-2.06(-6.44%)
Feb 20, 2020	31.26	32.33	31.06	31.99	1,851,943	+0.50(+1.59%)
Feb 19, 2020	31.12	31.63	30.99	31.49	1,188,040	+0.66(+2.12%)
Feb 18, 2020	31.44	31.75	30.75	30.84	1,267,991	-1.28(-3.97%)
Feb 14, 2020	32.40	32.58	32.04	32.11	1,612,134	-0.28(-0.88%)
Feb 13, 2020	31.91	32.70	31.77	32.40	1,686,606	-0.03(-0.08%)
Feb 12, 2020	32.57	33.46	32.33	32.42	2,953,446	+0.28(+0.86%)
Feb 11, 2020	31.93	33.58	31.47	32.15	5,143,032	+1.66(+5.43%)
Feb 10, 2020	30.05	30.49	29.85	30.49	1,948,307	+0.32(+1.06%)
Feb 07, 2020	30.29	30.39	29.75	30.17	1,752,839	-0.52(-1.70%)
Feb 06, 2020	31.65	31.78	30.68	30.69	1,493,652	-0.71(-2.26%)
Feb 05, 2020	31.61	31.64	30.68	31.41	1,637,016	+0.53(+1.70%)
Feb 04, 2020	29.85	31.02	29.83	30.88	1,931,875	+1.78(+6.10%)
Feb 03, 2020	29.13	29.41	28.77	29.10	1,587,328	+0.09(+0.33%)
Jan 31, 2020	29.43	29.73	28.73	29.01	2,223,906	-0.56(-1.90%)
Jan 30, 2020	30.17	30.29	28.82	29.57	1,741,865	-0.83(-2.72%)
Jan 29, 2020	31.45	31.59	30.40	30.40	1,799,920	-0.71(-2.27%)
Jan 28, 2020	31.46	31.47	30.82	31.10	2,153,453	+0.09(+0.31%)
Jan 27, 2020	30.60	31.26	30.40	31.01	1,798,102	-1.14(-3.54%)
Jan 24, 2020	33.10	33.10	31.76	32.15	1,618,978	-0.53(-1.64%)
Jan 23, 2020	32.43	32.97	32.04	32.68	1,147,399	+0.03(+0.08%)
Jan 22, 2020	32.36	32.99	32.36	32.66	1,645,152	+0.39(+1.20%)
Jan 21, 2020	32.27	32.51	32.10	32.27	1,552,422	-0.08(-0.24%)
Jan 17, 2020	32.18	32.45	31.98	32.35	1,231,314	+0.20(+0.62%)
Jan 16, 2020	31.85	32.18	31.64	32.15	955,779	+0.68(+2.15%)
Jan 15, 2020	31.85	31.86	31.17	31.47	1,535,324	-0.46(-1.44%)
Jan 14, 2020	31.85	32.16	31.55	31.93	871,829	+0.20(+0.62%)
Jan 13, 2020	31.15	31.82	30.74	31.73	1,212,634	+0.70(+2.25%)
Jan 10, 2020	30.98	31.70	30.85	31.04	1,888,905	-0.88(-2.76%)
Jan 09, 2020	32.09	32.23	31.40	31.91	1,652,296	-0.02(-0.05%)
Jan 08, 2020	31.09	32.21	31.09	31.93	2,002,697	+0.89(+2.86%)
Jan 07, 2020	30.43	31.29	30.32	31.04	2,217,813	+0.99(+3.30%)
Jan 06, 2020	29.10	30.07	28.90	30.05	1,797,088	+0.48(+1.63%)
Jan 03, 2020	29.91	30.07	29.36	29.57	1,714,444	-0.88(-2.89%)
Jan 02, 2020	29.54	30.45	29.32	30.45	2,031,032	+1.42(+4.90%)
Dec 31, 2019	28.99	29.37	28.90	29.03	979,599	-0.10(-0.35%)
Dec 30, 2019	28.84	29.30	28.47	29.13	717,027	+0.24(+0.84%)
Dec 27, 2019	29.32	29.45	28.80	28.89	1,180,043	-0.56(-1.90%)
Dec 26, 2019	28.88	29.47	28.68	29.45	802,571	+0.57(+1.97%)
Dec 24, 2019	28.99	29.08	28.77	28.88	386,504	-0.05(-0.18%)
Dec 23, 2019	29.36	29.44	28.79	28.93	1,154,050	-0.24(-0.83%)
Dec 20, 2019	29.32	29.60	29.12	29.17	2,376,211	-0.07(-0.24%)
Dec 19, 2019	28.98	29.29	28.81	29.24	1,474,676	+0.24(+0.83%)
Dec 18, 2019	28.80	29.12	28.60	29.00	1,583,771	+0.44(+1.54%)
Dec 17, 2019	28.30	28.58	27.97	28.56	1,592,924	+0.29(+1.04%)
Dec 16, 2019	27.69	28.30	27.59	28.27	1,534,398	+0.81(+2.95%)
Dec 13, 2019	27.51	27.54	26.85	27.46	1,707,136	-0.04(-0.16%)
Dec 12, 2019	26.37	27.63	26.16	27.50	2,580,796	+1.33(+5.07%)
Dec 11, 2019	25.37	26.27	25.35	26.17	1,669,572	+0.86(+3.41%)
Dec 10, 2019	25.43	25.75	25.26	25.31	2,657,488	-0.12(-0.47%)
Dec 09, 2019	25.21	25.63	25.21	25.43	2,529,625	+0.28(+1.10%)
Dec 06, 2019	25.26	25.66	24.83	25.16	2,422,146	+0.14(+0.55%)
Dec 05, 2019	24.54	25.09	24.44	25.02	2,186,423	+1.00(+4.16%)
Dec 04, 2019	24.04	24.31	23.69	24.02	1,594,004	+0.29(+1.24%)
Dec 03, 2019	24.03	24.22	23.37	23.72	1,616,529	-0.77(-3.13%)

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.