Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.06	32.18	30.84	32.03	3,059,199	+0.41(+1.30%)
Feb 27, 2020	32.28	33.54	31.59	31.61	2,056,871	-1.26(-3.83%)
Feb 26, 2020	33.68	34.00	32.87	32.87	1,755,990	-0.66(-1.97%)
Feb 25, 2020	35.05	35.08	33.37	33.54	1,413,260	-1.31(-3.75%)
Feb 24, 2020	34.94	35.18	34.55	34.84	1,933,832	-1.21(-3.36%)
Feb 21, 2020	36.20	36.39	35.92	36.05	1,196,782	-0.44(-1.20%)
Feb 20, 2020	36.26	36.62	36.07	36.49	696,172	+0.17(+0.47%)
Feb 19, 2020	36.52	36.77	36.29	36.32	710,129	-0.06(-0.18%)
Feb 18, 2020	36.60	36.87	35.91	36.39	854,351	-0.44(-1.18%)
Feb 14, 2020	36.66	36.85	36.43	36.82	592,694	+0.11(+0.31%)
Feb 13, 2020	36.89	37.05	36.68	36.71	700,328	-0.50(-1.35%)
Feb 12, 2020	36.86	37.26	36.84	37.21	712,002	+0.48(+1.32%)
Feb 11, 2020	36.38	37.01	36.37	36.73	1,017,358	+0.45(+1.25%)
Feb 10, 2020	36.35	36.64	36.10	36.27	1,023,013	-0.14(-0.38%)
Feb 07, 2020	37.25	37.33	36.31	36.41	1,155,915	-1.07(-2.84%)
Feb 06, 2020	38.15	38.15	37.35	37.48	1,375,656	-0.38(-1.00%)
Feb 05, 2020	38.36	38.90	37.02	37.86	2,185,734	-0.52(-1.37%)
Feb 04, 2020	38.76	39.20	36.98	38.38	3,484,351	+0.46(+1.21%)
Feb 03, 2020	38.57	39.35	37.65	37.92	3,623,229	-0.51(-1.32%)
Jan 31, 2020	39.83	39.83	38.36	38.43	6,904,902	-1.44(-3.61%)
Jan 30, 2020	39.45	39.87	39.21	39.87	1,166,146	+0.01(+0.02%)
Jan 29, 2020	40.70	40.70	39.83	39.86	1,069,512	-0.69(-1.69%)
Jan 28, 2020	40.37	40.79	39.94	40.54	1,344,581	+0.42(+1.05%)
Jan 27, 2020	40.57	40.57	39.83	40.12	1,923,469	-0.96(-2.34%)
Jan 24, 2020	41.47	41.64	40.83	41.09	1,026,379	-0.35(-0.84%)
Jan 23, 2020	41.31	41.46	40.58	41.43	1,381,052	-0.10(-0.25%)
Jan 22, 2020	41.43	41.66	41.21	41.54	926,919	+0.24(+0.59%)
Jan 21, 2020	41.11	41.53	40.84	41.30	1,042,144	-0.05(-0.12%)
Jan 17, 2020	41.73	41.80	41.17	41.34	1,203,593	-0.31(-0.74%)
Jan 16, 2020	41.51	41.78	41.38	41.65	1,011,637	+0.48(+1.16%)
Jan 15, 2020	40.86	41.35	40.81	41.17	989,850	+0.26(+0.63%)
Jan 14, 2020	40.81	41.12	40.61	40.92	1,187,309	+0.13(+0.32%)
Jan 13, 2020	40.02	40.83	39.92	40.79	1,090,204	+0.86(+2.14%)
Jan 10, 2020	40.14	40.25	39.87	39.93	1,043,592	-0.18(-0.44%)
Jan 09, 2020	40.24	40.25	39.66	40.11	1,210,015	+0.07(+0.18%)
Jan 08, 2020	39.81	40.39	39.75	40.04	1,160,289	+0.20(+0.51%)
Jan 07, 2020	40.58	40.58	39.66	39.83	1,130,379	-0.54(-1.34%)
Jan 06, 2020	39.94	40.37	39.60	40.37	1,141,429	+0.18(+0.44%)
Jan 03, 2020	40.04	40.48	39.92	40.20	1,453,996	-0.45(-1.11%)
Jan 02, 2020	41.24	41.42	40.33	40.65	1,800,181	-0.40(-0.96%)
Dec 31, 2019	41.13	41.42	40.99	41.05	856,348	-0.18(-0.43%)
Dec 30, 2019	41.32	41.49	41.13	41.22	943,673	-0.10(-0.23%)
Dec 27, 2019	41.27	41.48	41.06	41.32	885,078	+0.17(+0.41%)
Dec 26, 2019	41.00	41.15	40.62	41.15	2,713,707	+0.05(+0.12%)
Dec 24, 2019	40.96	41.14	40.54	41.10	779,567	+0.11(+0.28%)
Dec 23, 2019	41.51	41.72	40.96	40.99	837,725	-0.58(-1.40%)
Dec 20, 2019	41.46	41.62	40.98	41.57	5,380,813	+0.18(+0.43%)
Dec 19, 2019	41.63	41.71	41.29	41.39	1,539,073	-0.21(-0.50%)
Dec 18, 2019	41.59	41.72	41.13	41.60	1,144,978	-0.01(-0.02%)
Dec 17, 2019	41.15	41.67	41.02	41.61	1,363,639	+0.28(+0.68%)
Dec 16, 2019	41.21	41.59	40.95	41.33	1,706,058	+0.37(+0.91%)
Dec 13, 2019	41.78	41.98	40.86	40.96	1,882,727	-0.92(-2.20%)
Dec 12, 2019	41.49	41.93	41.40	41.88	1,557,794	+0.57(+1.39%)
Dec 11, 2019	41.26	41.58	41.18	41.30	1,163,305	+0.14(+0.35%)
Dec 10, 2019	41.11	41.52	41.08	41.16	1,228,048	-0.62(-1.50%)
Dec 09, 2019	42.35	42.48	41.77	41.78	1,324,338	-0.74(-1.73%)
Dec 06, 2019	42.02	42.57	42.02	42.52	1,005,075	+0.73(+1.74%)
Dec 05, 2019	41.53	41.87	41.49	41.79	633,164	+0.26(+0.64%)
Dec 04, 2019	41.58	41.83	41.40	41.53	1,495,270	+0.06(+0.15%)
Dec 03, 2019	41.38	41.66	41.02	41.46	1,816,631	-0.37(-0.88%)

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.