Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.67	24.91	23.34	24.85	29,254,884	+0.23(+0.93%)
Feb 27, 2020	25.25	25.94	24.60	24.62	25,907,346	-1.41(-5.43%)
Feb 26, 2020	27.14	27.28	26.03	26.03	20,977,680	-0.88(-3.27%)
Feb 25, 2020	28.42	28.48	26.80	26.91	20,396,654	-1.46(-5.14%)
Feb 24, 2020	29.25	29.34	28.26	28.37	18,198,074	-2.26(-7.37%)
Feb 21, 2020	30.70	30.77	30.15	30.63	7,900,808	-0.40(-1.30%)
Feb 20, 2020	31.63	31.84	30.98	31.03	8,542,388	-0.42(-1.34%)
Feb 19, 2020	31.07	31.50	30.85	31.45	7,186,593	+0.59(+1.90%)
Feb 18, 2020	31.09	31.18	30.16	30.86	12,857,469	-0.71(-2.24%)
Feb 14, 2020	31.93	31.98	31.31	31.57	8,618,211	-0.23(-0.72%)
Feb 13, 2020	31.96	32.12	31.16	31.80	12,775,109	-0.35(-1.08%)
Feb 12, 2020	32.30	32.45	31.59	32.15	9,914,366	+0.70(+2.22%)
Feb 11, 2020	31.32	31.51	31.07	31.45	9,621,160	+0.40(+1.30%)
Feb 10, 2020	30.84	31.07	30.56	31.05	7,963,077	-0.06(-0.20%)
Feb 07, 2020	30.73	31.42	30.62	31.11	9,495,086	-0.08(-0.26%)
Feb 06, 2020	31.83	31.83	31.11	31.19	8,829,102	-0.51(-1.60%)
Feb 05, 2020	31.43	32.23	31.39	31.70	12,609,812	+0.90(+2.94%)
Feb 04, 2020	30.94	31.39	30.69	30.79	13,685,329	+0.55(+1.82%)
Feb 03, 2020	30.22	30.46	30.00	30.24	10,181,700	-0.05(-0.15%)
Jan 31, 2020	30.27	30.60	29.99	30.29	18,684,812	-0.48(-1.56%)
Jan 30, 2020	29.95	30.80	29.83	30.77	11,601,810	+0.28(+0.92%)
Jan 29, 2020	31.00	31.30	30.48	30.49	9,961,650	-0.21(-0.68%)
Jan 28, 2020	30.93	30.94	30.27	30.69	12,101,598	+0.00(+0.00%)
Jan 27, 2020	31.23	31.40	30.61	30.69	19,205,236	-1.64(-5.06%)
Jan 24, 2020	32.74	32.74	31.95	32.33	11,515,894	-0.60(-1.81%)
Jan 23, 2020	32.60	33.02	32.15	32.93	13,100,445	-0.23(-0.68%)
Jan 22, 2020	33.26	33.28	32.75	33.15	14,150,601	-0.24(-0.73%)
Jan 21, 2020	34.01	34.10	33.34	33.40	18,482,260	-1.28(-3.70%)
Jan 17, 2020	35.26	36.13	34.51	34.68	19,521,568	-0.37(-1.06%)
Jan 16, 2020	34.86	35.19	34.66	35.05	13,010,373	+0.41(+1.17%)
Jan 15, 2020	35.43	35.58	34.47	34.64	15,199,171	-1.08(-3.04%)
Jan 14, 2020	35.23	35.73	34.70	35.73	15,443,663	+0.27(+0.76%)
Jan 13, 2020	36.00	36.01	35.22	35.46	12,906,616	-0.54(-1.51%)
Jan 10, 2020	35.91	36.24	35.71	36.00	8,950,525	-0.03(-0.08%)
Jan 09, 2020	35.72	36.24	35.00	36.03	13,482,426	+0.41(+1.14%)
Jan 08, 2020	36.41	36.55	35.53	35.62	12,532,657	-1.08(-2.95%)
Jan 07, 2020	36.71	36.71	35.91	36.71	12,140,246	-0.19(-0.51%)
Jan 06, 2020	36.71	37.13	36.33	36.90	17,186,624	+0.24(+0.64%)
Jan 03, 2020	37.06	37.18	36.15	36.66	10,793,758	+0.35(+0.97%)
Jan 02, 2020	36.62	36.80	36.23	36.31	10,120,493	-0.03(-0.07%)
Dec 31, 2019	36.16	36.35	35.73	36.33	11,782,643	-0.18(-0.50%)
Dec 30, 2019	36.16	36.83	36.15	36.52	9,023,389	+0.36(+1.00%)
Dec 27, 2019	36.27	36.50	36.00	36.15	7,489,325	-0.06(-0.17%)
Dec 26, 2019	36.93	36.95	36.09	36.22	8,441,382	-0.52(-1.43%)
Dec 24, 2019	36.82	36.99	36.47	36.74	4,271,079	-0.13(-0.34%)
Dec 23, 2019	35.65	36.96	35.64	36.87	10,965,712	+1.23(+3.45%)
Dec 20, 2019	36.09	36.13	35.41	35.64	14,898,659	-0.16(-0.45%)
Dec 19, 2019	35.78	36.00	35.68	35.80	7,798,482	-0.01(-0.03%)
Dec 18, 2019	35.43	36.15	35.22	35.81	10,183,577	+0.14(+0.41%)
Dec 17, 2019	35.70	36.08	35.52	35.67	10,685,932	+0.05(+0.15%)
Dec 16, 2019	35.35	36.01	35.35	35.61	13,441,410	+0.36(+1.03%)
Dec 13, 2019	35.57	35.71	34.84	35.25	13,255,681	-0.06(-0.18%)
Dec 12, 2019	34.73	35.83	34.64	35.31	15,056,715	+0.61(+1.74%)
Dec 11, 2019	33.89	34.80	33.88	34.71	17,417,592	+0.96(+2.84%)
Dec 10, 2019	33.65	33.88	33.18	33.75	10,507,274	+0.16(+0.48%)
Dec 09, 2019	33.03	33.86	33.03	33.59	9,640,516	+0.24(+0.73%)
Dec 06, 2019	32.59	33.47	32.55	33.34	9,432,686	+0.94(+2.90%)
Dec 05, 2019	32.90	32.96	32.14	32.40	7,564,051	-0.31(-0.94%)
Dec 04, 2019	32.07	32.86	31.89	32.71	10,820,582	+1.08(+3.43%)
Dec 03, 2019	31.78	31.99	31.20	31.63	11,758,639	-0.79(-2.43%)

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.