Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.74	24.52	23.18	23.99	7,997,414	-0.64(-2.58%)
Feb 27, 2020	26.57	26.57	24.57	24.62	5,294,538	-2.31(-8.56%)
Feb 26, 2020	27.51	28.01	26.93	26.93	4,513,678	-0.52(-1.89%)
Feb 25, 2020	28.61	28.71	27.15	27.44	5,095,686	-1.06(-3.71%)
Feb 24, 2020	28.58	28.71	28.31	28.50	2,702,290	-0.81(-2.78%)
Feb 21, 2020	29.50	29.56	29.22	29.32	1,199,699	-0.28(-0.93%)
Feb 20, 2020	29.41	29.78	29.20	29.59	1,649,581	+0.17(+0.56%)
Feb 19, 2020	29.59	29.81	29.27	29.43	3,108,395	-0.09(-0.30%)
Feb 18, 2020	29.28	29.59	29.18	29.52	3,264,867	+0.19(+0.64%)
Feb 14, 2020	28.83	29.35	28.65	29.33	3,539,568	+0.56(+1.94%)
Feb 13, 2020	28.56	28.97	28.49	28.77	3,064,723	+0.05(+0.17%)
Feb 12, 2020	28.69	28.83	28.51	28.72	5,449,604	+0.08(+0.29%)
Feb 11, 2020	28.15	28.80	28.08	28.64	3,648,243	+0.61(+2.16%)
Feb 10, 2020	27.83	28.05	27.56	28.03	4,024,957	-0.06(-0.22%)
Feb 07, 2020	28.45	28.49	28.06	28.09	4,971,093	-0.43(-1.50%)
Feb 06, 2020	29.60	29.74	28.51	28.52	4,434,193	-1.12(-3.79%)
Feb 05, 2020	29.73	29.84	28.77	29.65	4,457,734	-0.08(-0.28%)
Feb 04, 2020	29.96	30.45	29.51	29.73	5,252,482	-0.48(-1.60%)
Feb 03, 2020	30.60	30.77	30.20	30.21	4,168,665	-0.21(-0.68%)
Jan 31, 2020	31.20	31.29	30.40	30.42	2,964,574	-0.80(-2.56%)
Jan 30, 2020	31.39	31.53	31.02	31.22	1,566,712	-0.50(-1.56%)
Jan 29, 2020	31.44	31.91	31.43	31.71	1,484,791	+0.32(+1.01%)
Jan 28, 2020	31.37	31.53	31.26	31.40	1,975,903	+0.17(+0.53%)
Jan 27, 2020	31.20	31.39	30.75	31.23	3,836,649	-0.53(-1.67%)
Jan 24, 2020	32.13	32.15	31.49	31.76	1,929,897	-0.43(-1.35%)
Jan 23, 2020	32.11	32.22	31.88	32.19	2,029,542	-0.04(-0.13%)
Jan 22, 2020	32.39	32.54	32.18	32.24	3,175,702	+0.02(+0.06%)
Jan 21, 2020	31.86	32.35	31.75	32.22	3,215,768	+0.23(+0.71%)
Jan 17, 2020	31.67	32.01	31.57	31.99	5,648,349	-0.13(-0.41%)
Jan 16, 2020	31.53	32.29	31.42	32.12	7,257,681	+0.63(+1.99%)
Jan 15, 2020	31.49	31.63	31.21	31.49	3,138,529	-0.02(-0.07%)
Jan 14, 2020	31.02	31.53	30.98	31.51	2,981,290	+0.41(+1.33%)
Jan 13, 2020	30.94	31.25	30.74	31.10	7,268,820	+0.16(+0.51%)
Jan 10, 2020	30.84	31.15	30.66	30.94	2,994,613	+0.12(+0.38%)
Jan 09, 2020	30.53	30.87	30.38	30.82	2,516,018	+0.32(+1.04%)
Jan 08, 2020	29.96	30.51	29.96	30.51	1,798,841	+0.48(+1.61%)
Jan 07, 2020	30.24	30.39	29.98	30.02	3,508,062	-0.35(-1.16%)
Jan 06, 2020	29.87	30.38	29.78	30.38	3,461,131	+0.56(+1.87%)
Jan 03, 2020	29.76	29.94	29.66	29.82	1,411,978	-0.18(-0.60%)
Jan 02, 2020	29.91	30.21	29.80	30.00	3,173,844	+0.09(+0.30%)
Dec 31, 2019	30.02	30.21	29.61	29.91	2,425,904	-0.08(-0.28%)
Dec 30, 2019	30.02	30.16	29.90	29.99	4,109,291	+0.01(+0.02%)
Dec 27, 2019	30.24	30.24	29.94	29.98	2,196,475	-0.17(-0.55%)
Dec 26, 2019	30.09	30.29	29.95	30.15	2,651,668	+0.05(+0.16%)
Dec 24, 2019	30.00	30.14	29.98	30.10	458,421	+0.10(+0.34%)
Dec 23, 2019	30.07	30.24	29.91	30.00	2,890,053	-0.10(-0.34%)
Dec 20, 2019	30.23	30.36	30.00	30.10	5,379,014	-0.01(-0.05%)
Dec 19, 2019	30.03	30.49	30.02	30.11	1,773,154	+0.02(+0.07%)
Dec 18, 2019	30.42	30.44	30.08	30.09	1,917,192	-0.28(-0.91%)
Dec 17, 2019	30.11	30.41	29.94	30.37	1,385,248	+0.22(+0.73%)
Dec 16, 2019	30.29	30.43	30.11	30.15	2,042,584	-0.02(-0.07%)
Dec 13, 2019	29.70	30.19	29.65	30.17	2,526,034	+0.37(+1.23%)
Dec 12, 2019	29.41	29.90	29.34	29.80	1,917,720	+0.30(+1.00%)
Dec 11, 2019	29.31	29.54	29.16	29.51	997,932	+0.14(+0.47%)
Dec 10, 2019	29.19	29.40	28.85	29.37	1,455,876	+0.23(+0.80%)
Dec 09, 2019	29.49	29.65	29.13	29.14	2,072,868	-0.52(-1.74%)
Dec 06, 2019	29.34	29.76	29.34	29.65	4,067,456	+0.48(+1.65%)
Dec 05, 2019	29.19	29.30	29.05	29.17	2,320,770	+0.06(+0.21%)
Dec 04, 2019	28.91	29.22	28.79	29.11	2,912,583	+0.17(+0.60%)
Dec 03, 2019	29.03	29.21	28.92	28.94	3,424,058	-0.45(-1.52%)

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.