Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.76	25.00	23.43	24.94	29,145,700	+0.23(+0.93%)
Feb 27, 2020	25.34	26.04	24.69	24.71	25,810,656	-1.42(-5.43%)
Feb 26, 2020	27.24	27.38	26.13	26.13	20,899,388	-0.88(-3.27%)
Feb 25, 2020	28.53	28.59	26.90	27.01	20,320,530	-1.46(-5.14%)
Feb 24, 2020	29.36	29.45	28.36	28.48	18,130,156	-2.26(-7.37%)
Feb 21, 2020	30.81	30.89	30.26	30.74	7,871,321	-0.41(-1.30%)
Feb 20, 2020	31.75	31.96	31.10	31.14	8,510,506	-0.42(-1.34%)
Feb 19, 2020	31.19	31.61	30.97	31.57	7,159,772	+0.59(+1.90%)
Feb 18, 2020	31.21	31.29	30.27	30.98	12,809,483	-0.71(-2.24%)
Feb 14, 2020	32.05	32.10	31.43	31.69	8,586,047	-0.23(-0.72%)
Feb 13, 2020	32.07	32.24	31.27	31.92	12,727,430	-0.35(-1.08%)
Feb 12, 2020	32.42	32.57	31.71	32.27	9,877,364	+0.70(+2.22%)
Feb 11, 2020	31.44	31.62	31.18	31.57	9,585,252	+0.41(+1.30%)
Feb 10, 2020	30.95	31.18	30.67	31.16	7,933,357	-0.06(-0.20%)
Feb 07, 2020	30.85	31.54	30.74	31.23	9,459,648	-0.08(-0.26%)
Feb 06, 2020	31.95	31.95	31.23	31.31	8,796,149	-0.51(-1.60%)
Feb 05, 2020	31.54	32.35	31.51	31.82	12,562,749	+0.91(+2.94%)
Feb 04, 2020	31.05	31.51	30.80	30.91	13,634,252	+0.55(+1.82%)
Feb 03, 2020	30.34	30.57	30.11	30.36	10,143,699	-0.05(-0.15%)
Jan 31, 2020	30.38	30.72	30.10	30.40	18,615,074	-0.48(-1.56%)
Jan 30, 2020	30.07	30.92	29.94	30.88	11,558,509	+0.28(+0.92%)
Jan 29, 2020	31.12	31.42	30.59	30.60	9,924,471	-0.21(-0.68%)
Jan 28, 2020	31.05	31.05	30.38	30.81	12,056,431	+0.00(+0.00%)
Jan 27, 2020	31.34	31.52	30.73	30.81	19,133,556	-1.64(-5.06%)
Jan 24, 2020	32.86	32.86	32.07	32.45	11,472,914	-0.60(-1.81%)
Jan 23, 2020	32.72	33.14	32.27	33.05	13,051,551	-0.23(-0.68%)
Jan 22, 2020	33.39	33.40	32.87	33.28	14,097,787	-0.24(-0.73%)
Jan 21, 2020	34.14	34.23	33.47	33.52	18,413,280	-1.29(-3.70%)
Jan 17, 2020	35.39	36.26	34.64	34.81	19,448,708	-0.37(-1.06%)
Jan 16, 2020	34.99	35.32	34.79	35.18	12,961,815	+0.41(+1.17%)
Jan 15, 2020	35.56	35.71	34.60	34.77	15,142,444	-1.09(-3.04%)
Jan 14, 2020	35.36	35.86	34.83	35.86	15,386,023	+0.27(+0.76%)
Jan 13, 2020	36.14	36.14	35.35	35.59	12,858,445	-0.54(-1.51%)
Jan 10, 2020	36.04	36.37	35.85	36.14	8,917,119	-0.03(-0.08%)
Jan 09, 2020	35.85	36.37	35.13	36.16	13,432,106	+0.41(+1.14%)
Jan 08, 2020	36.54	36.69	35.66	35.75	12,485,881	-1.09(-2.95%)
Jan 07, 2020	36.84	36.84	36.04	36.84	12,094,935	-0.19(-0.51%)
Jan 06, 2020	36.84	37.27	36.46	37.03	17,122,480	+0.24(+0.64%)
Jan 03, 2020	37.20	37.32	36.29	36.80	10,753,473	+0.35(+0.97%)
Jan 02, 2020	36.76	36.94	36.36	36.44	10,082,721	-0.03(-0.07%)
Dec 31, 2019	36.30	36.49	35.86	36.47	11,738,667	-0.18(-0.50%)
Dec 30, 2019	36.30	36.97	36.29	36.65	8,989,711	+0.36(+1.00%)
Dec 27, 2019	36.41	36.63	36.14	36.29	7,461,373	-0.06(-0.17%)
Dec 26, 2019	37.07	37.09	36.23	36.35	8,409,877	-0.53(-1.43%)
Dec 24, 2019	36.96	37.13	36.61	36.88	4,255,138	-0.13(-0.34%)
Dec 23, 2019	35.78	37.10	35.77	37.01	10,924,785	+1.23(+3.45%)
Dec 20, 2019	36.23	36.26	35.55	35.77	14,843,054	-0.16(-0.45%)
Dec 19, 2019	35.92	36.14	35.82	35.94	7,769,376	-0.01(-0.03%)
Dec 18, 2019	35.56	36.29	35.35	35.94	10,145,569	+0.15(+0.41%)
Dec 17, 2019	35.84	36.22	35.65	35.80	10,646,050	+0.05(+0.15%)
Dec 16, 2019	35.48	36.14	35.48	35.74	13,391,244	+0.36(+1.03%)
Dec 13, 2019	35.70	35.84	34.97	35.38	13,206,207	-0.06(-0.18%)
Dec 12, 2019	34.86	35.96	34.77	35.45	15,000,519	+0.61(+1.74%)
Dec 11, 2019	34.02	34.93	34.00	34.84	17,352,586	+0.96(+2.84%)
Dec 10, 2019	33.78	34.00	33.30	33.88	10,468,058	+0.16(+0.48%)
Dec 09, 2019	33.15	33.98	33.15	33.71	9,604,535	+0.25(+0.73%)
Dec 06, 2019	32.71	33.59	32.67	33.47	9,397,481	+0.94(+2.90%)
Dec 05, 2019	33.02	33.09	32.26	32.52	7,535,820	-0.31(-0.94%)
Dec 04, 2019	32.19	32.99	32.01	32.83	10,780,197	+1.09(+3.43%)
Dec 03, 2019	31.90	32.11	31.32	31.74	11,714,753	-0.79(-2.43%)

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.