Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.61	28.20	27.51	28.14	74,983	-0.53(-1.86%)
Feb 27, 2020	29.27	29.59	28.67	28.68	29,888	-1.33(-4.43%)
Feb 26, 2020	30.72	30.74	30.00	30.01	142,382	-0.46(-1.50%)
Feb 25, 2020	31.27	31.27	30.42	30.46	16,195	-1.30(-4.09%)
Feb 24, 2020	32.15	32.15	31.65	31.76	7,171	-1.33(-4.01%)
Feb 21, 2020	33.10	33.10	33.05	33.09	1,357	-0.35(-1.05%)
Feb 20, 2020	33.44	33.49	33.42	33.44	1,582	+0.01(+0.03%)
Feb 19, 2020	33.32	33.43	33.31	33.43	3,466	+0.23(+0.69%)
Feb 18, 2020	33.40	33.40	33.02	33.20	26,232	-0.21(-0.63%)
Feb 14, 2020	33.40	33.41	33.35	33.41	904	-0.19(-0.56%)
Feb 13, 2020	33.62	33.70	33.60	33.60	4,498	-0.18(-0.53%)
Feb 12, 2020	33.95	33.95	33.70	33.78	29,279	+0.31(+0.92%)
Feb 11, 2020	33.37	33.55	33.37	33.47	7,059	+0.32(+0.98%)
Feb 10, 2020	33.05	33.15	33.05	33.14	11,698	+0.02(+0.06%)
Feb 07, 2020	33.25	33.25	33.08	33.12	5,767	-0.26(-0.78%)
Feb 06, 2020	33.44	33.51	33.38	33.38	2,542	-0.03(-0.10%)
Feb 05, 2020	33.18	33.43	33.18	33.42	17,061	+0.83(+2.54%)
Feb 04, 2020	32.67	32.74	32.59	32.59	1,451	+0.44(+1.36%)
Feb 03, 2020	32.50	32.51	32.15	32.15	348,354	+0.05(+0.16%)
Jan 31, 2020	32.40	32.40	32.10	32.10	9,387	-0.70(-2.14%)
Jan 30, 2020	32.54	32.80	32.36	32.80	39,745	+0.11(+0.35%)
Jan 29, 2020	33.13	33.13	32.69	32.69	25,515	-0.30(-0.91%)
Jan 28, 2020	32.98	33.05	32.98	32.99	2,228	+0.37(+1.14%)
Jan 27, 2020	32.60	32.70	32.53	32.62	11,879	-0.70(-2.09%)
Jan 24, 2020	33.51	33.51	33.18	33.32	23,750	-0.56(-1.64%)
Jan 23, 2020	33.71	33.94	33.58	33.87	4,018	-0.09(-0.27%)
Jan 22, 2020	34.24	34.24	33.96	33.96	1,115	-0.01(-0.04%)
Jan 21, 2020	34.10	34.10	33.98	33.98	10,134	-0.32(-0.95%)
Jan 17, 2020	34.40	34.40	34.25	34.30	6,898	+0.08(+0.23%)
Jan 16, 2020	34.14	34.23	34.14	34.23	20,484	+0.28(+0.83%)
Jan 15, 2020	33.99	34.07	33.91	33.94	6,621	-0.16(-0.47%)
Jan 14, 2020	34.03	34.25	34.03	34.10	6,114	+0.05(+0.14%)
Jan 13, 2020	34.14	34.14	33.98	34.06	7,413	+0.04(+0.12%)
Jan 10, 2020	34.11	34.18	34.02	34.02	21,601	-0.15(-0.44%)
Jan 09, 2020	34.04	34.17	34.04	34.17	83,579	+0.11(+0.32%)
Jan 08, 2020	34.06	34.18	33.94	34.06	23,925	+0.04(+0.11%)
Jan 07, 2020	33.86	34.05	33.86	34.02	15,744	-0.00(-0.01%)
Jan 06, 2020	33.69	34.05	33.69	34.03	7,525	-0.01(-0.02%)
Jan 03, 2020	34.05	34.12	34.01	34.03	52,024	-0.41(-1.19%)
Jan 02, 2020	34.59	34.59	34.23	34.44	8,183	+0.24(+0.70%)
Dec 31, 2019	34.14	34.25	34.14	34.20	6,785	+0.11(+0.33%)
Dec 30, 2019	34.27	34.29	34.09	34.09	7,487	-0.16(-0.45%)
Dec 27, 2019	34.34	34.34	34.24	34.24	9,952	-0.08(-0.24%)
Dec 26, 2019	34.26	34.40	34.26	34.33	5,954	+0.08(+0.23%)
Dec 24, 2019	34.42	34.42	34.24	34.25	3,053	-0.01(-0.02%)
Dec 23, 2019	34.24	34.30	34.24	34.26	2,410	-0.00(-0.01%)
Dec 20, 2019	34.31	34.31	34.24	34.26	4,551	+0.20(+0.59%)
Dec 19, 2019	34.24	34.24	34.06	34.06	16,140	+0.01(+0.03%)
Dec 18, 2019	34.01	34.10	34.01	34.05	2,654	+0.00(+0.00%)
Dec 17, 2019	34.16	34.16	34.04	34.05	15,009	+0.09(+0.25%)
Dec 16, 2019	33.82	34.09	33.82	33.96	7,883	+0.32(+0.96%)
Dec 13, 2019	34.00	34.03	33.59	33.64	12,402	-0.29(-0.86%)
Dec 12, 2019	33.40	33.95	33.40	33.93	17,504	+0.68(+2.05%)
Dec 11, 2019	33.32	33.32	33.21	33.25	6,170	+0.05(+0.15%)
Dec 10, 2019	33.34	33.34	33.11	33.20	13,120	-0.08(-0.25%)
Dec 09, 2019	33.43	33.43	33.28	33.28	18,935	-0.12(-0.35%)
Dec 06, 2019	33.37	33.49	33.37	33.40	20,936	+0.42(+1.28%)
Dec 05, 2019	32.95	33.04	32.92	32.98	31,257	+0.04(+0.14%)
Dec 04, 2019	32.91	33.05	32.86	32.93	43,981	+0.28(+0.87%)
Dec 03, 2019	32.66	32.66	32.47	32.65	18,137	-0.48(-1.44%)

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.