Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	20.75	21.76	20.39	21.48	2,594,214	-0.13(-0.62%)
Feb 27, 2020	22.03	22.92	21.03	21.61	3,190,077	-1.07(-4.74%)
Feb 26, 2020	22.73	23.72	22.09	22.69	3,848,634	+0.12(+0.51%)
Feb 25, 2020	23.92	23.92	22.23	22.57	2,135,400	-1.29(-5.43%)
Feb 24, 2020	25.05	25.05	23.54	23.87	3,108,279	-2.28(-8.73%)
Feb 21, 2020	26.49	26.69	25.84	26.15	1,553,000	-0.62(-2.30%)
Feb 20, 2020	25.84	26.95	25.69	26.77	1,852,414	+0.80(+3.07%)
Feb 19, 2020	26.19	26.24	25.36	25.97	2,350,783	+0.10(+0.40%)
Feb 18, 2020	26.71	26.96	25.65	25.86	2,459,802	-1.72(-6.23%)
Feb 14, 2020	27.25	27.82	26.92	27.58	1,680,529	+0.49(+1.82%)
Feb 13, 2020	27.52	28.06	25.98	27.09	3,318,642	-0.33(-1.21%)
Feb 12, 2020	27.15	27.87	27.10	27.42	2,022,349	+0.84(+3.18%)
Feb 11, 2020	26.80	26.83	26.20	26.58	1,752,917	+0.14(+0.54%)
Feb 10, 2020	25.68	26.61	25.59	26.43	2,031,550	+0.54(+2.09%)
Feb 07, 2020	24.93	26.05	24.71	25.89	2,061,322	+0.83(+3.29%)
Feb 06, 2020	25.41	25.75	25.07	25.07	1,681,327	-0.34(-1.34%)
Feb 05, 2020	24.60	25.82	24.49	25.41	2,029,025	+1.24(+5.14%)
Feb 04, 2020	24.97	25.16	23.73	24.17	2,849,639	-0.31(-1.28%)
Feb 03, 2020	25.95	26.04	24.19	24.48	3,393,612	-1.42(-5.49%)
Jan 31, 2020	26.10	26.33	25.46	25.90	4,162,801	-0.65(-2.43%)
Jan 30, 2020	25.85	26.59	25.77	26.55	2,283,886	+0.38(+1.45%)
Jan 29, 2020	26.52	27.77	26.13	26.17	1,306,423	-0.09(-0.36%)
Jan 28, 2020	25.62	26.63	25.38	26.26	1,556,937	+0.83(+3.25%)
Jan 27, 2020	25.79	25.89	24.95	25.44	2,744,063	-1.23(-4.62%)
Jan 24, 2020	27.42	27.51	26.42	26.67	2,323,651	-0.72(-2.63%)
Jan 23, 2020	27.69	27.87	26.69	27.39	2,580,602	-0.65(-2.33%)
Jan 22, 2020	29.09	29.09	27.81	28.05	1,623,563	-0.34(-1.20%)
Jan 21, 2020	29.13	29.40	28.10	28.39	2,461,720	-1.03(-3.51%)
Jan 17, 2020	29.54	29.65	29.08	29.42	1,651,545	-0.11(-0.39%)
Jan 16, 2020	30.21	30.30	29.11	29.54	1,912,913	-0.46(-1.52%)
Jan 15, 2020	31.13	31.73	29.61	29.99	2,151,116	-1.52(-4.82%)
Jan 14, 2020	31.65	31.74	31.09	31.51	849,761	-0.08(-0.24%)
Jan 13, 2020	31.92	32.25	31.39	31.59	1,061,862	-0.26(-0.80%)
Jan 10, 2020	30.68	31.97	30.55	31.84	2,005,041	+1.22(+4.00%)
Jan 09, 2020	29.67	30.66	29.32	30.62	1,331,205	+1.02(+3.43%)
Jan 08, 2020	29.62	29.82	28.82	29.60	1,471,253	+0.00(+0.00%)
Jan 07, 2020	29.32	29.67	28.85	29.60	1,571,576	+0.68(+2.36%)
Jan 06, 2020	28.43	29.08	28.15	28.92	1,557,267	+0.37(+1.30%)
Jan 03, 2020	29.41	29.78	28.20	28.55	1,782,025	-1.61(-5.35%)
Jan 02, 2020	30.05	30.34	29.63	30.16	756,460	+0.40(+1.34%)
Dec 31, 2019	29.30	29.83	29.26	29.76	768,332	+0.28(+0.97%)
Dec 30, 2019	29.41	30.02	29.41	29.48	673,264	+0.00(+0.00%)
Dec 27, 2019	30.11	30.11	29.42	29.48	774,761	-0.45(-1.49%)
Dec 26, 2019	29.95	30.44	29.89	29.93	692,154	-0.28(-0.94%)
Dec 24, 2019	30.33	30.84	30.12	30.21	321,034	-0.12(-0.41%)
Dec 23, 2019	29.99	30.84	29.64	30.33	927,105	+0.34(+1.14%)
Dec 20, 2019	29.82	30.17	29.45	29.99	3,071,537	+0.33(+1.12%)
Dec 19, 2019	29.75	29.86	29.39	29.66	1,652,816	-0.04(-0.13%)
Dec 18, 2019	29.78	29.91	29.33	29.70	1,302,267	-0.20(-0.67%)
Dec 17, 2019	29.26	30.11	29.17	29.90	1,615,299	+0.93(+3.21%)
Dec 16, 2019	28.53	29.26	28.29	28.97	1,319,204	+0.64(+2.24%)
Dec 13, 2019	28.94	29.11	28.24	28.33	1,193,286	-0.58(-2.00%)
Dec 12, 2019	28.25	28.96	28.17	28.91	1,793,083	+0.70(+2.49%)
Dec 11, 2019	29.20	29.39	28.07	28.21	1,950,740	-1.01(-3.44%)
Dec 10, 2019	28.22	29.25	27.90	29.21	2,757,857	+0.91(+3.22%)
Dec 09, 2019	29.38	29.38	28.19	28.30	1,959,915	-1.08(-3.68%)
Dec 06, 2019	29.79	29.82	29.33	29.38	1,968,680	-0.12(-0.42%)
Dec 05, 2019	29.55	29.70	28.93	29.51	1,904,946	-0.05(-0.16%)
Dec 04, 2019	30.59	30.74	29.41	29.56	1,921,297	-0.58(-1.92%)
Dec 03, 2019	29.94	30.59	29.66	30.13	1,359,421	-0.16(-0.53%)

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.