Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.42	30.80	29.41	30.39	1,925,249	-0.05(-0.15%)
Feb 27, 2020	29.21	31.88	28.82	30.43	2,697,491	-1.95(-6.03%)
Feb 26, 2020	32.38	33.02	32.08	32.39	1,243,065	+0.25(+0.78%)
Feb 25, 2020	32.92	32.92	31.96	32.13	846,638	-0.75(-2.29%)
Feb 24, 2020	32.49	33.00	32.15	32.89	1,009,018	-0.85(-2.51%)
Feb 21, 2020	34.59	34.59	33.62	33.73	556,989	-0.98(-2.81%)
Feb 20, 2020	34.45	34.82	34.30	34.71	621,431	+0.18(+0.51%)
Feb 19, 2020	35.03	35.03	34.36	34.53	909,272	-0.28(-0.80%)
Feb 18, 2020	34.44	34.94	34.25	34.81	734,184	+0.11(+0.32%)
Feb 14, 2020	35.30	35.33	34.61	34.70	758,004	-0.69(-1.94%)
Feb 13, 2020	35.42	35.59	34.68	35.39	523,654	-0.36(-1.01%)
Feb 12, 2020	34.32	35.88	34.16	35.75	1,203,912	+1.69(+4.97%)
Feb 11, 2020	33.94	34.33	33.51	34.06	1,025,231	+0.15(+0.44%)
Feb 10, 2020	34.59	34.74	33.80	33.91	1,023,782	-0.94(-2.69%)
Feb 07, 2020	36.05	36.41	34.64	34.85	570,117	-1.46(-4.02%)
Feb 06, 2020	36.40	36.76	35.71	36.31	624,897	+0.07(+0.18%)
Feb 05, 2020	36.05	36.53	35.64	36.24	876,615	+0.67(+1.88%)
Feb 04, 2020	36.48	36.68	35.49	35.57	1,141,055	-0.33(-0.93%)
Feb 03, 2020	36.07	36.52	35.69	35.91	1,113,459	+0.07(+0.21%)
Jan 31, 2020	37.22	37.43	35.68	35.83	995,714	-1.49(-3.98%)
Jan 30, 2020	37.38	37.77	36.95	37.32	393,116	-0.36(-0.96%)
Jan 29, 2020	38.26	38.43	37.67	37.68	432,386	-0.52(-1.36%)
Jan 28, 2020	38.29	38.38	37.88	38.20	404,134	+0.19(+0.49%)
Jan 27, 2020	37.71	38.69	37.47	38.02	480,060	-0.48(-1.26%)
Jan 24, 2020	39.13	39.13	38.21	38.50	309,593	-0.56(-1.43%)
Jan 23, 2020	38.69	39.14	37.91	39.06	699,282	+0.23(+0.60%)
Jan 22, 2020	38.79	39.19	38.65	38.83	697,387	+0.24(+0.63%)
Jan 21, 2020	39.35	39.37	38.44	38.58	598,305	-0.78(-1.98%)
Jan 17, 2020	39.54	39.54	39.11	39.36	423,445	-0.01(-0.02%)
Jan 16, 2020	38.99	39.70	38.93	39.37	406,889	+0.61(+1.58%)
Jan 15, 2020	39.06	39.60	38.57	38.76	475,235	-0.37(-0.95%)
Jan 14, 2020	39.09	39.60	38.96	39.13	514,539	+0.00(+0.00%)
Jan 13, 2020	38.64	39.16	38.44	39.13	394,136	+0.46(+1.20%)
Jan 10, 2020	39.04	39.16	38.39	38.67	464,121	-0.36(-0.93%)
Jan 09, 2020	39.75	39.75	38.96	39.03	387,613	-0.56(-1.41%)
Jan 08, 2020	39.69	39.92	39.32	39.59	515,694	-0.09(-0.23%)
Jan 07, 2020	40.26	40.39	39.64	39.68	471,984	-0.70(-1.73%)
Jan 06, 2020	39.80	40.40	39.50	40.38	605,092	+0.23(+0.58%)
Jan 03, 2020	39.57	40.18	39.49	40.15	602,400	+0.08(+0.21%)
Jan 02, 2020	40.04	40.14	39.53	40.06	391,276	+0.09(+0.23%)
Dec 31, 2019	39.76	40.23	39.76	39.97	363,183	+0.07(+0.19%)
Dec 30, 2019	39.75	40.10	38.68	39.89	535,758	+0.26(+0.66%)
Dec 27, 2019	39.79	39.94	39.42	39.63	298,725	-0.16(-0.40%)
Dec 26, 2019	40.34	40.66	39.39	39.79	532,993	-0.51(-1.27%)
Dec 24, 2019	40.26	40.42	39.14	40.30	264,828	+0.05(+0.12%)
Dec 23, 2019	40.57	40.93	39.80	40.26	806,304	-0.20(-0.48%)
Dec 20, 2019	40.01	40.52	39.72	40.45	2,251,200	+0.60(+1.52%)
Dec 19, 2019	39.99	40.14	39.46	39.85	466,601	-0.24(-0.60%)
Dec 18, 2019	39.61	40.20	39.38	40.09	720,911	+0.67(+1.70%)
Dec 17, 2019	39.56	39.69	39.04	39.42	482,800	-0.03(-0.07%)
Dec 16, 2019	39.64	40.01	39.18	39.45	842,725	+0.12(+0.31%)
Dec 13, 2019	39.40	39.63	39.02	39.33	440,447	-0.17(-0.42%)
Dec 12, 2019	38.86	39.82	38.61	39.49	527,268	+0.49(+1.26%)
Dec 11, 2019	39.25	39.25	38.78	39.00	402,739	-0.08(-0.21%)
Dec 10, 2019	39.59	39.89	39.06	39.09	493,457	-0.61(-1.54%)
Dec 09, 2019	39.59	39.99	39.50	39.70	594,583	+0.00(+0.00%)
Dec 06, 2019	39.56	40.12	39.53	39.70	629,796	+0.54(+1.37%)
Dec 05, 2019	39.10	39.40	38.93	39.16	634,395	+0.31(+0.79%)
Dec 04, 2019	38.50	39.24	38.36	38.86	871,667	+0.70(+1.84%)
Dec 03, 2019	38.27	38.62	38.00	38.15	589,753	-0.66(-1.69%)

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.