Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.00	27.25	25.96	26.66	1,389,200	-1.13(-4.07%)
Feb 27, 2020	27.00	29.70	25.98	27.79	2,376,752	+0.55(+2.02%)
Feb 26, 2020	29.22	29.35	26.77	27.24	1,113,950	-1.97(-6.74%)
Feb 25, 2020	30.54	30.66	28.51	29.21	972,286	-1.29(-4.23%)
Feb 24, 2020	30.23	30.55	29.82	30.50	1,257,274	-1.00(-3.17%)
Feb 21, 2020	31.70	31.75	31.03	31.50	517,800	-0.49(-1.53%)
Feb 20, 2020	31.92	32.25	31.78	31.99	214,346	+0.01(+0.03%)
Feb 19, 2020	32.32	32.50	31.58	31.98	363,983	-0.34(-1.05%)
Feb 18, 2020	32.94	33.03	32.22	32.32	331,470	-0.65(-1.97%)
Feb 14, 2020	32.91	33.07	32.58	32.97	739,000	+0.16(+0.49%)
Feb 13, 2020	32.26	32.82	32.04	32.81	950,482	+0.44(+1.36%)
Feb 12, 2020	32.22	32.55	31.88	32.37	432,954	+0.37(+1.16%)
Feb 11, 2020	31.36	32.12	31.26	32.00	531,633	+0.72(+2.30%)
Feb 10, 2020	31.09	31.32	30.97	31.28	166,853	+0.08(+0.26%)
Feb 07, 2020	31.55	31.87	31.01	31.20	433,200	-0.60(-1.89%)
Feb 06, 2020	32.62	32.62	31.71	31.80	415,962	-0.48(-1.49%)
Feb 05, 2020	32.16	32.38	31.91	32.28	440,253	+0.51(+1.61%)
Feb 04, 2020	31.92	32.26	31.69	31.77	436,922	+0.28(+0.89%)
Feb 03, 2020	32.10	32.62	31.47	31.49	612,946	-0.42(-1.32%)
Jan 31, 2020	32.50	32.58	31.13	31.91	2,054,200	-1.36(-4.09%)
Jan 30, 2020	32.55	33.34	32.54	33.27	427,818	+0.48(+1.46%)
Jan 29, 2020	33.18	33.46	32.77	32.79	419,378	-0.37(-1.12%)
Jan 28, 2020	32.62	33.51	32.45	33.16	616,938	+0.74(+2.28%)
Jan 27, 2020	32.86	32.87	31.96	32.42	1,174,678	-1.34(-3.97%)
Jan 24, 2020	34.19	34.19	33.49	33.76	502,900	-0.43(-1.26%)
Jan 23, 2020	33.72	34.40	33.17	34.19	463,853	+0.17(+0.50%)
Jan 22, 2020	34.25	34.39	33.95	34.02	511,620	-0.23(-0.67%)
Jan 21, 2020	34.53	34.63	33.97	34.25	722,512	-0.57(-1.64%)
Jan 17, 2020	34.69	34.87	34.61	34.82	510,600	+0.20(+0.58%)
Jan 16, 2020	34.28	34.66	34.21	34.62	453,667	+0.41(+1.20%)
Jan 15, 2020	34.45	34.94	34.10	34.21	276,847	-0.26(-0.75%)
Jan 14, 2020	34.35	34.59	34.17	34.47	529,154	+0.04(+0.12%)
Jan 13, 2020	34.40	34.58	34.24	34.43	343,888	+0.05(+0.15%)
Jan 10, 2020	34.68	34.72	34.26	34.38	364,100	-0.29(-0.84%)
Jan 09, 2020	34.81	34.94	34.48	34.67	311,536	+0.01(+0.03%)
Jan 08, 2020	34.55	34.75	34.47	34.66	293,465	+0.12(+0.35%)
Jan 07, 2020	34.55	34.97	34.54	34.54	497,202	-0.11(-0.32%)
Jan 06, 2020	34.56	34.75	34.40	34.65	804,927	-0.09(-0.26%)
Jan 03, 2020	34.53	34.90	34.35	34.74	314,800	-0.14(-0.40%)
Jan 02, 2020	34.61	35.07	34.34	34.88	1,326,732	+0.49(+1.42%)
Dec 31, 2019	34.62	34.70	34.29	34.39	694,100	-0.32(-0.92%)
Dec 30, 2019	34.54	34.72	34.29	34.71	543,049	+0.26(+0.75%)
Dec 27, 2019	34.59	34.70	34.43	34.45	417,900	-0.05(-0.14%)
Dec 26, 2019	34.55	34.77	34.39	34.50	316,522	+0.04(+0.12%)
Dec 24, 2019	34.40	34.63	34.25	34.46	237,200	-0.02(-0.06%)
Dec 23, 2019	34.68	34.73	34.36	34.48	404,854	-0.17(-0.49%)
Dec 20, 2019	34.83	34.92	34.58	34.65	915,500	-0.18(-0.52%)
Dec 19, 2019	34.73	35.02	34.73	34.83	533,094	-0.01(-0.03%)
Dec 18, 2019	34.50	34.88	34.50	34.84	408,843	+0.34(+0.99%)
Dec 17, 2019	34.34	34.69	33.88	34.50	672,321	+0.00(+0.00%)
Dec 16, 2019	34.69	34.95	34.47	34.50	542,390	+0.00(+0.00%)
Dec 13, 2019	34.73	34.74	34.28	34.50	1,295,600	-0.09(-0.26%)
Dec 12, 2019	34.23	34.93	34.21	34.59	1,157,110	+0.37(+1.08%)
Dec 11, 2019	34.50	34.86	34.16	34.22	670,843	-0.24(-0.70%)
Dec 10, 2019	34.62	34.70	34.09	34.46	1,609,034	-0.22(-0.63%)
Dec 09, 2019	34.90	34.95	34.67	34.68	1,315,691	-0.27(-0.77%)
Dec 06, 2019	35.07	35.42	34.82	34.95	576,200	+0.05(+0.14%)
Dec 05, 2019	34.23	35.13	34.23	34.90	1,595,940	+0.68(+1.99%)
Dec 04, 2019	34.22	34.47	34.10	34.22	1,129,919	+0.30(+0.88%)
Dec 03, 2019	33.98	34.34	33.80	33.92	1,099,213	-0.37(-1.08%)

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.