Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	32.25	33.23	31.76	33.20	3,294,633	-0.22(-0.65%)
Feb 27, 2020	34.13	34.48	33.42	33.42	406,012	-1.32(-3.80%)
Feb 26, 2020	35.27	35.45	34.70	34.74	668,780	-0.29(-0.82%)
Feb 25, 2020	36.12	36.16	34.92	35.03	97,186	-0.95(-2.64%)
Feb 24, 2020	36.16	36.23	35.95	35.98	279,212	-1.49(-3.98%)
Feb 21, 2020	37.49	37.49	37.21	37.47	51,212	-0.19(-0.51%)
Feb 20, 2020	37.60	37.83	37.47	37.66	148,579	+0.01(+0.02%)
Feb 19, 2020	37.48	37.67	37.48	37.65	49,602	+0.35(+0.93%)
Feb 18, 2020	37.28	37.37	37.16	37.30	81,105	-0.19(-0.51%)
Feb 14, 2020	37.81	37.81	37.43	37.49	24,858	-0.34(-0.90%)
Feb 13, 2020	37.95	37.97	37.74	37.83	92,462	-0.39(-1.02%)
Feb 12, 2020	38.29	38.38	38.20	38.22	52,648	+0.29(+0.76%)
Feb 11, 2020	37.78	38.08	37.78	37.94	131,577	+0.49(+1.30%)
Feb 10, 2020	37.31	37.47	37.22	37.45	305,283	+0.05(+0.14%)
Feb 07, 2020	37.61	37.61	37.36	37.40	284,488	-0.63(-1.67%)
Feb 06, 2020	38.21	38.23	37.96	38.03	43,173	-0.08(-0.21%)
Feb 05, 2020	37.82	38.18	37.82	38.11	57,187	+0.89(+2.40%)
Feb 04, 2020	37.30	37.40	37.20	37.22	117,512	+0.49(+1.32%)
Feb 03, 2020	36.74	36.91	36.60	36.73	139,334	-0.11(-0.31%)
Jan 31, 2020	37.18	37.23	36.72	36.84	183,789	-0.89(-2.35%)
Jan 30, 2020	37.34	37.74	37.28	37.73	60,166	+0.03(+0.09%)
Jan 29, 2020	37.86	37.92	37.67	37.69	41,936	-0.03(-0.07%)
Jan 28, 2020	37.61	37.77	37.51	37.72	50,799	+0.23(+0.63%)
Jan 27, 2020	37.78	37.87	37.49	37.49	70,317	-1.11(-2.88%)
Jan 24, 2020	38.97	38.97	38.46	38.60	79,178	-0.37(-0.96%)
Jan 23, 2020	38.84	39.05	38.63	38.97	45,100	-0.31(-0.80%)
Jan 22, 2020	39.44	39.44	39.21	39.28	56,377	-0.04(-0.11%)
Jan 21, 2020	39.64	39.64	39.33	39.33	61,397	-0.51(-1.29%)
Jan 17, 2020	39.94	39.94	39.76	39.84	53,284	+0.06(+0.15%)
Jan 16, 2020	39.74	39.84	39.67	39.78	62,223	+0.17(+0.42%)
Jan 15, 2020	39.57	39.70	39.55	39.61	54,559	-0.20(-0.50%)
Jan 14, 2020	39.63	39.81	39.61	39.81	42,713	+0.04(+0.11%)
Jan 13, 2020	39.53	39.81	39.43	39.77	39,008	+0.23(+0.57%)
Jan 10, 2020	39.63	39.74	39.48	39.54	80,789	-0.10(-0.24%)
Jan 09, 2020	39.71	39.71	39.46	39.64	235,178	-0.10(-0.24%)
Jan 08, 2020	40.12	40.12	39.70	39.74	90,594	-0.18(-0.46%)
Jan 07, 2020	39.90	40.01	39.85	39.92	376,591	-0.16(-0.39%)
Jan 06, 2020	40.00	40.14	40.00	40.08	158,868	+0.16(+0.40%)
Jan 03, 2020	40.06	40.24	39.89	39.92	166,066	-0.38(-0.95%)
Jan 02, 2020	40.37	40.53	40.20	40.30	112,427	+0.20(+0.50%)
Dec 31, 2019	39.97	40.17	39.89	40.10	263,197	+0.10(+0.24%)
Dec 30, 2019	40.23	40.25	39.98	40.01	87,088	-0.10(-0.26%)
Dec 27, 2019	40.30	40.31	40.08	40.11	87,348	-0.01(-0.02%)
Dec 26, 2019	40.03	40.25	40.03	40.12	123,941	+0.22(+0.54%)
Dec 24, 2019	39.83	40.10	39.82	39.90	30,497	+0.06(+0.15%)
Dec 23, 2019	39.59	39.86	39.58	39.84	189,507	+0.16(+0.39%)
Dec 20, 2019	39.57	39.81	39.54	39.68	124,981	+0.15(+0.37%)
Dec 19, 2019	39.53	39.73	39.52	39.54	254,753	-0.06(-0.15%)
Dec 18, 2019	39.49	39.60	39.44	39.60	44,992	+0.13(+0.32%)
Dec 17, 2019	39.55	39.64	39.47	39.47	61,493	-0.10(-0.26%)
Dec 16, 2019	39.67	39.72	39.56	39.57	97,864	+0.42(+1.06%)
Dec 13, 2019	39.21	39.49	39.08	39.16	56,520	+0.07(+0.17%)
Dec 12, 2019	38.60	39.12	38.60	39.09	277,121	+0.51(+1.32%)
Dec 11, 2019	38.35	38.62	38.35	38.58	165,064	+0.27(+0.71%)
Dec 10, 2019	38.25	38.33	38.15	38.30	175,990	+0.05(+0.13%)
Dec 09, 2019	38.26	38.44	38.22	38.25	81,729	-0.01(-0.02%)
Dec 06, 2019	37.99	38.32	37.99	38.26	199,878	+0.45(+1.19%)
Dec 05, 2019	37.91	37.91	37.71	37.81	58,680	-0.06(-0.16%)
Dec 04, 2019	37.79	37.98	37.79	37.87	157,122	+0.29(+0.77%)
Dec 03, 2019	37.50	37.58	37.31	37.58	53,667	-0.33(-0.88%)

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.