Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.97	28.51	26.87	27.51	1,692,870	-0.38(-1.35%)
Feb 27, 2020	28.45	28.84	27.83	27.88	1,306,408	-1.24(-4.26%)
Feb 26, 2020	29.79	30.15	29.09	29.12	1,062,055	-0.35(-1.20%)
Feb 25, 2020	30.54	30.65	29.25	29.48	1,285,861	-0.96(-3.15%)
Feb 24, 2020	30.90	31.30	30.32	30.44	972,134	-1.46(-4.58%)
Feb 21, 2020	32.32	32.34	31.86	31.90	1,640,892	-0.48(-1.50%)
Feb 20, 2020	32.01	32.43	31.97	32.38	560,774	+0.29(+0.89%)
Feb 19, 2020	31.94	32.20	31.84	32.10	746,426	+0.32(+1.00%)
Feb 18, 2020	32.37	32.47	31.43	31.78	1,029,087	-0.83(-2.54%)
Feb 14, 2020	32.97	33.07	32.54	32.61	597,195	-0.32(-0.98%)
Feb 13, 2020	32.71	33.01	32.38	32.93	790,750	-0.13(-0.38%)
Feb 12, 2020	32.75	33.21	32.72	33.05	777,181	+0.49(+1.51%)
Feb 11, 2020	32.27	32.83	32.18	32.56	576,905	+0.41(+1.28%)
Feb 10, 2020	32.04	32.44	31.78	32.15	1,302,486	-0.10(-0.31%)
Feb 07, 2020	33.05	33.85	32.21	32.25	670,478	-1.05(-3.15%)
Feb 06, 2020	33.57	33.86	33.16	33.30	786,758	-0.18(-0.54%)
Feb 05, 2020	33.35	33.68	33.23	33.48	626,523	+0.45(+1.37%)
Feb 04, 2020	33.39	33.50	32.84	33.02	906,515	+0.17(+0.53%)
Feb 03, 2020	32.74	33.13	32.71	32.85	878,853	+0.13(+0.41%)
Jan 31, 2020	33.73	33.73	32.50	32.71	1,439,670	-1.21(-3.57%)
Jan 30, 2020	34.25	34.73	33.60	33.92	981,550	-0.65(-1.89%)
Jan 29, 2020	35.67	36.00	34.57	34.58	1,111,910	-1.02(-2.87%)
Jan 28, 2020	36.56	36.79	35.56	35.60	1,273,924	-0.65(-1.80%)
Jan 27, 2020	36.92	37.32	35.98	36.26	1,440,411	-1.34(-3.58%)
Jan 24, 2020	37.47	38.45	36.94	37.60	1,713,729	+0.71(+1.92%)
Jan 23, 2020	37.14	37.38	36.61	36.89	1,524,758	-0.29(-0.77%)
Jan 22, 2020	37.11	37.39	36.99	37.18	1,223,111	+0.22(+0.61%)
Jan 21, 2020	36.92	37.38	36.77	36.95	873,518	-0.57(-1.53%)
Jan 17, 2020	37.91	37.92	37.29	37.53	744,988	-0.30(-0.78%)
Jan 16, 2020	37.90	38.07	37.69	37.82	724,977	+0.18(+0.48%)
Jan 15, 2020	37.53	37.88	37.47	37.65	541,817	+0.01(+0.02%)
Jan 14, 2020	38.10	38.16	37.43	37.64	1,103,402	-0.52(-1.36%)
Jan 13, 2020	37.33	38.16	37.28	38.16	644,439	+0.08(+0.21%)
Jan 10, 2020	38.38	38.40	37.99	38.08	474,833	-0.13(-0.35%)
Jan 09, 2020	37.95	38.24	37.68	38.21	611,876	+0.45(+1.19%)
Jan 08, 2020	37.79	37.99	37.40	37.76	1,590,594	-0.01(-0.04%)
Jan 07, 2020	37.27	37.82	37.06	37.78	1,218,593	+0.52(+1.41%)
Jan 06, 2020	37.21	37.51	37.08	37.25	1,296,163	-0.41(-1.09%)
Jan 03, 2020	37.72	37.86	37.34	37.66	668,247	-0.64(-1.66%)
Jan 02, 2020	38.53	38.53	37.79	38.30	730,077	+0.25(+0.66%)
Dec 31, 2019	38.03	38.25	37.90	38.05	482,864	+0.02(+0.05%)
Dec 30, 2019	38.11	38.21	37.88	38.03	563,391	-0.10(-0.26%)
Dec 27, 2019	38.25	38.29	37.89	38.13	397,758	-0.05(-0.14%)
Dec 26, 2019	38.25	38.35	38.05	38.18	447,765	+0.04(+0.12%)
Dec 24, 2019	38.00	38.25	37.96	38.14	221,187	+0.06(+0.16%)
Dec 23, 2019	38.11	38.27	37.82	38.08	533,804	+0.14(+0.38%)
Dec 20, 2019	38.05	38.33	37.80	37.93	1,666,658	-0.03(-0.07%)
Dec 19, 2019	37.51	38.20	37.22	37.96	1,001,370	+0.41(+1.10%)
Dec 18, 2019	38.01	38.01	37.50	37.55	1,119,672	-0.48(-1.27%)
Dec 17, 2019	38.34	38.55	37.78	38.03	820,500	-0.32(-0.84%)
Dec 16, 2019	38.18	38.40	37.95	38.35	1,196,889	+0.44(+1.16%)
Dec 13, 2019	38.21	38.53	37.77	37.91	747,107	-0.30(-0.77%)
Dec 12, 2019	37.33	38.25	37.16	38.21	495,437	+0.82(+2.21%)
Dec 11, 2019	36.94	37.41	36.89	37.39	630,165	+0.63(+1.71%)
Dec 10, 2019	36.80	36.90	36.53	36.76	1,462,757	+0.01(+0.02%)
Dec 09, 2019	37.10	37.16	36.75	36.75	706,018	-0.34(-0.92%)
Dec 06, 2019	37.25	37.56	36.99	37.09	839,464	+0.26(+0.71%)
Dec 05, 2019	36.47	36.89	36.47	36.83	789,285	+0.40(+1.11%)
Dec 04, 2019	35.67	36.68	35.67	36.43	1,067,712	+1.01(+2.86%)
Dec 03, 2019	35.68	35.83	35.16	35.41	1,341,212	-0.89(-2.45%)

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.