Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	32.27	34.15	32.07	33.89	641,205	+0.40(+1.19%)
Feb 27, 2020	34.08	34.81	33.00	33.49	1,018,110	-1.50(-4.28%)
Feb 26, 2020	35.93	36.05	34.89	34.98	382,519	-0.54(-1.52%)
Feb 25, 2020	37.42	37.43	35.36	35.52	444,388	-1.71(-4.58%)
Feb 24, 2020	36.84	37.43	36.53	37.23	553,686	-1.37(-3.56%)
Feb 21, 2020	38.61	38.93	38.22	38.61	278,376	-0.30(-0.76%)
Feb 20, 2020	38.20	39.02	38.08	38.90	294,361	+0.60(+1.57%)
Feb 19, 2020	38.05	38.56	37.98	38.30	205,665	+0.37(+0.97%)
Feb 18, 2020	38.84	38.98	37.67	37.93	302,587	-1.11(-2.83%)
Feb 14, 2020	38.74	39.20	38.52	39.04	442,886	+0.28(+0.72%)
Feb 13, 2020	39.08	39.33	38.68	38.76	315,558	-0.59(-1.51%)
Feb 12, 2020	39.03	39.50	39.03	39.35	364,642	+0.76(+1.98%)
Feb 11, 2020	37.81	39.15	37.81	38.59	530,339	+0.99(+2.63%)
Feb 10, 2020	37.54	38.22	37.51	37.60	247,064	-0.04(-0.10%)
Feb 07, 2020	39.23	39.28	37.37	37.63	321,896	-0.40(-1.06%)
Feb 06, 2020	38.81	38.97	37.92	38.04	588,108	-0.63(-1.63%)
Feb 05, 2020	38.19	39.08	37.58	38.67	589,229	+0.80(+2.11%)
Feb 04, 2020	37.80	40.02	37.18	37.87	793,140	+1.81(+5.03%)
Feb 03, 2020	36.12	36.54	35.75	36.05	526,224	+0.25(+0.70%)
Jan 31, 2020	36.54	36.71	35.47	35.80	581,462	-1.35(-3.63%)
Jan 30, 2020	36.74	37.23	36.27	37.15	270,613	-0.10(-0.27%)
Jan 29, 2020	37.52	37.82	36.87	37.25	367,952	-0.06(-0.17%)
Jan 28, 2020	37.43	37.64	37.11	37.31	258,293	+0.21(+0.56%)
Jan 27, 2020	37.73	37.91	37.07	37.10	495,562	-1.66(-4.29%)
Jan 24, 2020	38.87	38.92	38.25	38.77	362,078	-0.29(-0.74%)
Jan 23, 2020	38.64	39.29	37.81	39.05	361,389	+0.13(+0.32%)
Jan 22, 2020	39.85	40.02	38.77	38.93	211,903	-0.90(-2.26%)
Jan 21, 2020	40.04	40.28	39.65	39.83	331,602	-0.42(-1.05%)
Jan 17, 2020	41.02	41.07	40.01	40.25	183,209	-0.68(-1.67%)
Jan 16, 2020	40.86	41.29	40.78	40.93	174,943	+0.36(+0.89%)
Jan 15, 2020	40.89	41.30	40.31	40.57	253,360	-0.61(-1.48%)
Jan 14, 2020	40.92	41.59	40.92	41.18	161,706	+0.01(+0.02%)
Jan 13, 2020	40.34	41.17	40.16	41.17	194,344	+0.90(+2.23%)
Jan 10, 2020	40.97	40.99	40.21	40.28	258,674	-0.64(-1.56%)
Jan 09, 2020	41.72	41.95	40.83	40.91	244,061	-0.58(-1.39%)
Jan 08, 2020	41.12	41.69	41.00	41.49	284,032	+0.19(+0.46%)
Jan 07, 2020	41.39	41.75	41.04	41.30	210,930	-0.07(-0.17%)
Jan 06, 2020	41.50	41.81	40.83	41.37	347,364	-0.24(-0.58%)
Jan 03, 2020	41.72	41.95	41.26	41.62	316,220	-0.70(-1.66%)
Jan 02, 2020	43.04	43.29	41.88	42.32	238,106	-0.38(-0.88%)
Dec 31, 2019	42.18	42.94	42.18	42.69	205,248	+0.41(+0.98%)
Dec 30, 2019	42.42	42.66	42.15	42.28	159,557	+0.07(+0.17%)
Dec 27, 2019	42.70	42.74	42.16	42.21	135,459	-0.34(-0.80%)
Dec 26, 2019	42.78	43.14	42.50	42.55	138,023	-0.22(-0.53%)
Dec 24, 2019	43.13	43.16	42.70	42.77	87,375	-0.35(-0.81%)
Dec 23, 2019	42.86	43.20	42.63	43.12	183,915	+0.23(+0.54%)
Dec 20, 2019	43.08	43.47	42.68	42.89	736,733	+0.13(+0.29%)
Dec 19, 2019	42.50	42.98	42.21	42.77	420,464	+0.37(+0.87%)
Dec 18, 2019	42.34	42.62	41.92	42.40	808,332	+0.33(+0.79%)
Dec 17, 2019	42.32	42.50	41.87	42.06	365,006	-0.30(-0.70%)
Dec 16, 2019	42.93	43.48	42.31	42.36	333,928	-0.28(-0.65%)
Dec 13, 2019	43.50	43.80	42.56	42.64	292,957	-0.77(-1.78%)
Dec 12, 2019	42.51	43.68	42.45	43.41	389,929	+0.74(+1.73%)
Dec 11, 2019	42.68	42.96	42.33	42.68	256,171	+0.22(+0.51%)
Dec 10, 2019	42.15	42.92	42.02	42.46	216,557	+0.14(+0.34%)
Dec 09, 2019	42.91	43.03	42.19	42.32	606,216	-0.59(-1.38%)
Dec 06, 2019	42.36	43.21	42.36	42.91	388,346	+1.16(+2.78%)
Dec 05, 2019	41.73	41.86	41.33	41.75	311,913	+0.24(+0.58%)
Dec 04, 2019	41.49	42.34	41.46	41.51	238,018	+0.40(+0.98%)
Dec 03, 2019	41.20	41.46	40.74	41.10	184,963	-0.83(-1.97%)

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.