Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.22	29.93	28.78	29.93	21,230,926	-0.21(-0.68%)
Feb 27, 2020	30.71	31.32	29.98	30.13	15,220,284	-1.27(-4.03%)
Feb 26, 2020	31.50	32.00	31.29	31.40	14,697,900	+0.25(+0.79%)
Feb 25, 2020	32.63	32.66	30.81	31.15	14,895,949	-1.31(-4.05%)
Feb 24, 2020	33.11	33.12	32.17	32.47	15,022,437	-1.53(-4.50%)
Feb 21, 2020	34.33	34.42	33.76	34.00	8,593,652	-0.63(-1.81%)
Feb 20, 2020	34.01	34.74	33.94	34.63	7,961,374	+0.36(+1.06%)
Feb 19, 2020	33.88	34.44	33.87	34.26	9,249,001	+0.50(+1.48%)
Feb 18, 2020	33.61	34.09	33.32	33.76	10,732,514	-0.34(-1.01%)
Feb 14, 2020	34.64	34.73	33.77	34.11	9,117,080	-0.52(-1.50%)
Feb 13, 2020	34.55	34.86	34.50	34.63	7,723,369	-0.20(-0.56%)
Feb 12, 2020	34.67	35.12	34.47	34.82	12,303,284	+0.47(+1.37%)
Feb 11, 2020	33.70	34.60	33.43	34.35	12,957,106	+0.75(+2.22%)
Feb 10, 2020	33.35	33.66	33.04	33.61	12,493,763	+0.61(+1.84%)
Feb 07, 2020	33.44	33.52	32.80	33.00	14,713,354	-0.69(-2.04%)
Feb 06, 2020	34.39	34.44	33.61	33.69	12,086,969	-0.69(-2.00%)
Feb 05, 2020	34.24	34.78	33.55	34.37	19,408,000	+0.65(+1.92%)
Feb 04, 2020	33.71	34.17	33.56	33.72	14,610,891	+0.64(+1.93%)
Feb 03, 2020	32.93	33.70	32.89	33.09	18,277,978	+0.32(+0.99%)
Jan 31, 2020	32.63	32.86	32.52	32.76	18,987,810	+0.06(+0.18%)
Jan 30, 2020	32.77	32.82	32.35	32.70	11,752,467	-0.26(-0.80%)
Jan 29, 2020	33.17	33.40	32.96	32.97	7,111,147	-0.04(-0.12%)
Jan 28, 2020	32.94	33.22	32.71	33.01	9,036,665	+0.23(+0.69%)
Jan 27, 2020	33.00	33.13	32.55	32.78	10,554,318	-0.88(-2.62%)
Jan 24, 2020	34.24	34.33	33.37	33.67	9,566,212	-0.56(-1.63%)
Jan 23, 2020	34.12	34.33	33.37	34.23	8,756,646	-0.03(-0.09%)
Jan 22, 2020	34.47	34.69	34.21	34.25	7,495,224	-0.08(-0.23%)
Jan 21, 2020	34.70	34.88	34.30	34.33	11,770,373	-0.60(-1.71%)
Jan 17, 2020	34.90	35.06	34.75	34.93	10,060,595	+0.05(+0.14%)
Jan 16, 2020	34.55	34.91	34.49	34.88	7,418,848	+0.39(+1.14%)
Jan 15, 2020	34.34	34.66	34.23	34.49	7,311,168	+0.00(+0.00%)
Jan 14, 2020	34.34	34.69	34.30	34.49	6,957,703	+0.17(+0.49%)
Jan 13, 2020	34.04	34.34	33.84	34.32	7,608,538	+0.32(+0.95%)
Jan 10, 2020	34.49	35.77	33.86	34.00	9,832,410	-0.42(-1.23%)
Jan 09, 2020	34.33	34.44	33.88	34.42	9,794,252	+0.42(+1.24%)
Jan 08, 2020	34.38	34.54	33.76	34.00	13,482,546	-0.49(-1.42%)
Jan 07, 2020	35.08	35.17	34.09	34.49	17,927,988	-0.68(-1.93%)
Jan 06, 2020	35.27	35.50	35.13	35.17	8,569,141	-0.47(-1.32%)
Jan 03, 2020	36.04	36.23	35.43	35.64	9,351,583	-1.04(-2.84%)
Jan 02, 2020	36.31	36.68	35.86	36.68	7,597,020	+0.77(+2.13%)
Dec 31, 2019	35.69	36.05	35.64	35.91	5,258,940	+0.16(+0.44%)
Dec 30, 2019	35.81	35.95	35.52	35.76	5,456,333	-0.12(-0.33%)
Dec 27, 2019	35.87	36.02	35.75	35.87	5,863,593	+0.08(+0.22%)
Dec 26, 2019	35.90	35.91	35.65	35.80	5,543,764	-0.10(-0.27%)
Dec 24, 2019	36.04	36.05	35.81	35.89	2,980,154	-0.19(-0.52%)
Dec 23, 2019	36.69	36.71	35.94	36.08	8,921,982	-0.47(-1.29%)
Dec 20, 2019	36.84	36.91	36.49	36.55	14,243,838	-0.01(-0.03%)
Dec 19, 2019	36.61	36.66	36.14	36.56	10,980,165	-0.03(-0.08%)
Dec 18, 2019	35.66	36.73	35.65	36.59	12,893,035	+0.96(+2.70%)
Dec 17, 2019	35.52	35.71	35.43	35.63	9,039,399	+0.20(+0.55%)
Dec 16, 2019	35.15	35.56	34.98	35.43	11,448,635	+0.45(+1.29%)
Dec 13, 2019	35.48	35.65	34.94	34.98	8,436,501	-0.44(-1.25%)
Dec 12, 2019	34.68	35.61	34.58	35.42	11,570,074	+0.84(+2.44%)
Dec 11, 2019	34.47	34.75	34.44	34.58	7,902,577	+0.13(+0.37%)
Dec 10, 2019	34.69	34.72	34.30	34.45	7,739,956	-0.26(-0.76%)
Dec 09, 2019	34.78	34.92	34.69	34.72	7,055,047	-0.16(-0.45%)
Dec 06, 2019	34.97	35.09	34.78	34.87	8,565,524	+0.23(+0.65%)
Dec 05, 2019	34.93	34.98	34.56	34.65	7,024,681	-0.11(-0.31%)
Dec 04, 2019	34.70	35.00	34.64	34.76	9,231,590	+0.26(+0.76%)
Dec 03, 2019	34.43	34.58	33.94	34.49	8,525,032	-0.34(-0.98%)

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.