Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.02	31.66	30.52	31.21	11,235,294	-0.59(-1.86%)
Feb 27, 2020	32.99	33.23	31.75	31.80	11,106,184	-1.62(-4.86%)
Feb 26, 2020	34.46	34.66	33.38	33.43	8,201,914	-0.94(-2.72%)
Feb 25, 2020	34.86	35.00	34.22	34.36	7,368,360	-0.30(-0.85%)
Feb 24, 2020	35.25	35.55	34.66	34.66	6,375,945	-0.98(-2.76%)
Feb 21, 2020	36.09	36.14	35.59	35.64	3,431,001	-0.49(-1.36%)
Feb 20, 2020	35.84	36.43	35.69	36.14	3,572,466	+0.44(+1.24%)
Feb 19, 2020	35.55	35.99	35.50	35.69	4,140,692	+0.05(+0.14%)
Feb 18, 2020	35.40	35.64	35.35	35.64	2,766,991	+0.15(+0.42%)
Feb 14, 2020	35.59	35.69	35.45	35.50	2,492,552	-0.10(-0.28%)
Feb 13, 2020	35.50	35.64	35.45	35.59	2,146,997	+0.20(+0.56%)
Feb 12, 2020	35.30	35.59	35.30	35.40	2,968,229	+0.15(+0.42%)
Feb 11, 2020	35.45	35.55	35.25	35.25	3,371,538	-0.13(-0.38%)
Feb 10, 2020	35.04	35.38	34.99	35.38	2,900,299	+0.44(+1.27%)
Feb 07, 2020	35.09	35.19	34.84	34.94	3,130,635	-0.39(-1.11%)
Feb 06, 2020	35.28	35.63	35.19	35.33	2,724,280	+0.10(+0.28%)
Feb 05, 2020	35.63	35.83	35.24	35.24	3,875,100	-0.20(-0.55%)
Feb 04, 2020	35.48	35.87	35.09	35.43	4,221,719	+0.20(+0.56%)
Feb 03, 2020	34.89	35.38	34.79	35.24	4,728,320	+0.49(+1.41%)
Jan 31, 2020	35.19	35.48	34.65	34.74	3,751,349	-0.59(-1.67%)
Jan 30, 2020	34.65	35.33	34.50	35.33	4,455,257	+0.54(+1.55%)
Jan 29, 2020	34.99	35.04	34.65	34.79	3,236,537	-0.25(-0.70%)
Jan 28, 2020	35.04	35.19	34.89	35.04	3,964,523	+0.10(+0.28%)
Jan 27, 2020	34.70	35.09	34.50	34.94	3,834,705	+0.00(+0.00%)
Jan 24, 2020	35.14	35.28	34.65	34.94	3,691,544	-0.25(-0.70%)
Jan 23, 2020	35.24	35.28	34.79	35.19	3,715,092	-0.20(-0.56%)
Jan 22, 2020	35.19	35.43	34.99	35.38	5,900,198	+0.25(+0.70%)
Jan 21, 2020	35.14	35.28	34.99	35.14	2,626,818	-0.10(-0.28%)
Jan 17, 2020	35.43	35.53	35.19	35.24	2,867,283	-0.15(-0.42%)
Jan 16, 2020	35.33	35.43	35.09	35.38	2,758,577	+0.15(+0.42%)
Jan 15, 2020	34.99	35.38	34.89	35.24	4,262,327	+0.29(+0.84%)
Jan 14, 2020	34.50	35.09	34.30	34.94	4,222,095	+0.29(+0.85%)
Jan 13, 2020	34.40	34.65	34.20	34.65	3,224,085	+0.25(+0.71%)
Jan 10, 2020	34.70	34.70	34.30	34.40	3,539,357	-0.25(-0.71%)
Jan 09, 2020	34.70	35.09	34.55	34.65	3,493,403	-0.05(-0.14%)
Jan 08, 2020	34.70	34.99	34.50	34.70	4,226,444	-0.05(-0.14%)
Jan 07, 2020	34.79	35.19	34.65	34.74	4,183,795	-0.25(-0.70%)
Jan 06, 2020	34.65	35.09	34.55	34.99	3,857,814	+0.15(+0.42%)
Jan 03, 2020	34.65	35.09	34.45	34.84	5,002,117	-0.20(-0.56%)
Jan 02, 2020	35.04	35.33	34.89	35.04	3,252,596	-0.10(-0.28%)
Dec 31, 2019	34.84	35.19	34.79	35.14	2,454,206	+0.29(+0.85%)
Dec 30, 2019	35.09	35.19	34.74	34.84	2,460,784	-0.22(-0.63%)
Dec 27, 2019	35.24	35.38	34.99	35.06	1,865,134	-0.12(-0.35%)
Dec 26, 2019	35.19	35.24	35.09	35.19	1,886,799	+0.10(+0.28%)
Dec 24, 2019	34.99	35.14	34.94	35.09	1,074,244	+0.25(+0.71%)
Dec 23, 2019	35.19	35.28	34.74	34.84	2,854,430	-0.44(-1.25%)
Dec 20, 2019	34.84	35.28	34.79	35.28	7,296,241	+0.49(+1.41%)
Dec 19, 2019	34.60	34.84	34.60	34.79	3,595,942	+0.20(+0.57%)
Dec 18, 2019	34.30	34.65	34.25	34.60	4,484,389	+0.25(+0.72%)
Dec 17, 2019	34.20	34.35	33.91	34.35	3,193,842	+0.10(+0.29%)
Dec 16, 2019	34.06	34.25	33.86	34.25	2,946,504	+0.25(+0.72%)
Dec 13, 2019	33.86	34.20	33.66	34.01	4,605,848	+0.15(+0.44%)
Dec 12, 2019	33.76	34.06	33.61	33.86	3,821,707	+0.10(+0.29%)
Dec 11, 2019	33.91	33.96	33.61	33.76	2,945,577	-0.10(-0.29%)
Dec 10, 2019	33.76	34.11	33.61	33.86	2,975,498	+0.10(+0.29%)
Dec 09, 2019	33.56	33.81	33.52	33.76	2,013,615	+0.20(+0.59%)
Dec 06, 2019	33.96	34.01	33.56	33.56	3,566,787	-0.15(-0.44%)
Dec 05, 2019	33.86	33.86	33.52	33.71	3,972,883	-0.05(-0.15%)
Dec 04, 2019	33.42	33.76	33.27	33.76	3,906,319	+0.44(+1.33%)
Dec 03, 2019	33.96	34.01	32.93	33.32	6,467,086	-0.54(-1.60%)

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.