Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.54	33.13	31.51	33.01	4,844,665	+0.65(+2.02%)
Feb 27, 2020	32.69	33.75	32.17	32.36	4,934,062	-0.83(-2.51%)
Feb 26, 2020	33.97	34.70	33.10	33.19	3,381,636	-0.52(-1.54%)
Feb 25, 2020	34.94	35.38	33.52	33.71	3,671,271	-1.07(-3.06%)
Feb 24, 2020	34.34	35.20	33.77	34.78	3,846,708	-0.47(-1.32%)
Feb 21, 2020	35.67	35.99	35.22	35.24	2,306,489	-0.12(-0.33%)
Feb 20, 2020	35.45	36.36	35.28	35.36	3,318,702	+0.09(+0.25%)
Feb 19, 2020	34.18	35.86	34.18	35.27	3,699,310	+1.09(+3.20%)
Feb 18, 2020	34.04	34.44	33.66	34.18	6,692,846	-0.13(-0.37%)
Feb 14, 2020	34.14	35.86	34.03	34.30	6,312,837	-0.93(-2.64%)
Feb 13, 2020	36.99	37.09	35.09	35.23	5,467,830	-1.76(-4.77%)
Feb 12, 2020	37.52	37.58	36.73	37.00	2,672,509	-0.50(-1.33%)
Feb 11, 2020	37.26	37.92	37.12	37.50	2,170,142	+0.44(+1.20%)
Feb 10, 2020	37.08	37.85	36.85	37.05	2,345,273	-0.44(-1.19%)
Feb 07, 2020	37.24	37.53	37.08	37.50	1,889,340	-0.07(-0.19%)
Feb 06, 2020	38.12	38.17	37.50	37.57	3,150,280	-0.41(-1.08%)
Feb 05, 2020	37.07	38.02	36.75	37.98	3,131,983	+1.46(+3.99%)
Feb 04, 2020	35.81	36.61	35.64	36.52	2,583,788	+1.17(+3.32%)
Feb 03, 2020	35.81	36.31	35.04	35.34	3,205,906	-0.47(-1.32%)
Jan 31, 2020	35.80	36.01	35.62	35.81	2,306,819	-0.36(-0.98%)
Jan 30, 2020	35.60	36.24	35.48	36.17	2,209,732	+0.36(+1.02%)
Jan 29, 2020	35.71	36.31	35.64	35.81	2,151,439	+0.28(+0.80%)
Jan 28, 2020	35.33	35.71	34.90	35.52	2,667,238	+0.47(+1.34%)
Jan 27, 2020	35.49	35.79	34.97	35.05	2,962,213	-1.34(-3.69%)
Jan 24, 2020	37.77	37.78	36.38	36.39	2,815,847	-1.40(-3.69%)
Jan 23, 2020	37.37	37.95	36.71	37.79	3,344,095	-0.19(-0.49%)
Jan 22, 2020	39.13	39.41	37.27	37.98	6,093,133	-1.37(-3.48%)
Jan 21, 2020	40.78	40.78	39.31	39.34	2,455,381	-1.68(-4.10%)
Jan 17, 2020	40.87	41.19	40.43	41.03	3,229,614	+0.22(+0.54%)
Jan 16, 2020	40.44	40.85	40.09	40.80	1,432,296	+0.21(+0.53%)
Jan 15, 2020	40.30	40.96	40.28	40.59	1,426,297	+0.20(+0.51%)
Jan 14, 2020	40.21	40.90	40.21	40.38	1,416,907	+0.07(+0.18%)
Jan 13, 2020	39.93	40.40	39.57	40.31	1,687,976	+0.51(+1.27%)
Jan 10, 2020	40.46	40.70	39.69	39.81	2,481,819	-0.71(-1.76%)
Jan 09, 2020	40.85	40.87	39.82	40.52	1,982,309	-0.20(-0.48%)
Jan 08, 2020	40.34	40.84	40.03	40.71	2,385,969	+0.19(+0.46%)
Jan 07, 2020	40.66	41.27	40.51	40.53	2,187,235	-0.37(-0.91%)
Jan 06, 2020	40.68	41.10	40.03	40.90	2,567,931	-0.07(-0.17%)
Jan 03, 2020	41.23	41.98	40.87	40.97	2,642,422	-0.28(-0.69%)
Jan 02, 2020	42.85	42.85	40.93	41.26	2,984,302	-1.19(-2.81%)
Dec 31, 2019	41.97	42.50	41.93	42.45	1,143,119	+0.34(+0.80%)
Dec 30, 2019	42.49	42.55	42.04	42.11	1,097,060	-0.17(-0.40%)
Dec 27, 2019	43.46	43.46	42.27	42.28	1,469,162	-0.81(-1.88%)
Dec 26, 2019	42.63	43.13	42.62	43.09	982,199	+0.46(+1.08%)
Dec 24, 2019	42.40	42.87	42.40	42.63	330,429	+0.17(+0.40%)
Dec 23, 2019	42.80	42.96	42.18	42.46	1,683,573	-0.47(-1.10%)
Dec 20, 2019	41.49	43.13	41.28	42.93	6,758,280	+1.69(+4.10%)
Dec 19, 2019	41.16	41.57	40.95	41.24	2,252,421	-0.13(-0.32%)
Dec 18, 2019	41.64	41.65	40.59	41.37	3,302,420	-0.35(-0.83%)
Dec 17, 2019	41.68	41.99	41.40	41.72	2,724,590	+0.04(+0.09%)
Dec 16, 2019	40.77	42.07	40.66	41.68	2,960,032	+1.55(+3.85%)
Dec 13, 2019	40.37	40.81	39.82	40.14	2,746,005	-0.23(-0.57%)
Dec 12, 2019	39.51	40.71	39.30	40.37	3,338,830	+0.75(+1.88%)
Dec 11, 2019	39.07	40.10	38.98	39.62	3,189,392	+0.48(+1.23%)
Dec 10, 2019	39.43	39.61	38.83	39.14	2,447,731	-1.23(-3.04%)
Dec 09, 2019	40.50	40.71	40.09	40.37	1,851,887	+0.05(+0.13%)
Dec 06, 2019	39.91	40.50	39.80	40.31	2,537,040	+0.79(+2.00%)
Dec 05, 2019	39.98	40.09	39.35	39.52	1,531,566	-0.28(-0.71%)
Dec 04, 2019	40.19	40.77	39.80	39.81	1,583,927	-0.16(-0.40%)
Dec 03, 2019	40.04	40.27	39.42	39.97	1,660,195	-0.66(-1.62%)

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.