Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.86	32.50	31.51	32.38	18,001,744	-0.22(-0.69%)
Feb 27, 2020	33.63	33.91	32.57	32.60	17,346,750	-1.53(-4.50%)
Feb 26, 2020	34.25	34.59	33.88	34.13	12,809,941	+0.21(+0.63%)
Feb 25, 2020	34.71	35.01	33.86	33.92	17,043,366	-0.74(-2.15%)
Feb 24, 2020	35.01	35.23	34.40	34.66	20,377,870	-0.87(-2.46%)
Feb 21, 2020	34.74	36.23	34.56	35.54	15,797,448	+0.47(+1.35%)
Feb 20, 2020	34.74	35.23	34.62	35.06	9,607,466	+0.15(+0.43%)
Feb 19, 2020	35.38	35.40	34.91	34.92	8,167,114	-0.32(-0.90%)
Feb 18, 2020	35.61	35.94	35.13	35.23	16,363,778	-0.25(-0.71%)
Feb 14, 2020	34.95	35.56	34.71	35.48	11,822,074	+0.88(+2.55%)
Feb 13, 2020	34.47	34.67	34.14	34.60	7,861,153	+0.04(+0.11%)
Feb 12, 2020	34.09	34.89	34.06	34.56	12,359,886	+0.66(+1.95%)
Feb 11, 2020	33.68	34.12	33.55	33.90	10,081,901	+0.39(+1.17%)
Feb 10, 2020	33.66	33.71	33.02	33.51	12,506,073	-0.17(-0.50%)
Feb 07, 2020	33.33	34.30	33.31	33.68	20,412,256	-1.67(-4.74%)
Feb 06, 2020	35.10	36.32	34.92	35.35	26,839,814	+0.81(+2.34%)
Feb 05, 2020	34.29	34.84	34.06	34.54	27,834,956	-0.26(-0.75%)
Feb 04, 2020	32.66	36.52	31.94	34.80	49,757,588	+2.81(+8.78%)
Feb 03, 2020	31.40	32.13	31.36	31.99	16,057,948	+0.77(+2.47%)
Jan 31, 2020	32.43	32.59	31.19	31.22	19,929,214	-1.40(-4.28%)
Jan 30, 2020	31.97	32.69	31.86	32.62	13,349,730	+0.45(+1.39%)
Jan 29, 2020	32.62	33.06	31.96	32.17	23,068,994	-1.52(-4.50%)
Jan 28, 2020	33.13	33.91	33.02	33.69	16,268,443	+0.68(+2.06%)
Jan 27, 2020	32.37	33.25	32.33	33.01	11,317,400	+0.11(+0.34%)
Jan 24, 2020	33.30	33.30	32.66	32.90	9,935,478	-0.23(-0.70%)
Jan 23, 2020	33.33	33.47	33.06	33.13	8,577,649	-0.26(-0.78%)
Jan 22, 2020	33.32	33.56	33.14	33.39	8,623,950	+0.16(+0.48%)
Jan 21, 2020	33.12	33.36	33.00	33.23	7,443,659	-0.09(-0.28%)
Jan 17, 2020	32.86	33.40	32.82	33.33	12,986,901	-0.09(-0.28%)
Jan 16, 2020	32.93	33.48	32.81	33.42	7,474,365	+0.55(+1.67%)
Jan 15, 2020	32.96	33.23	32.60	32.87	11,786,971	-0.02(-0.06%)
Jan 14, 2020	32.26	32.91	32.11	32.89	7,768,329	+0.58(+1.79%)
Jan 13, 2020	32.42	32.46	32.15	32.31	8,585,597	-0.15(-0.46%)
Jan 10, 2020	32.76	32.78	32.37	32.46	6,088,335	-0.27(-0.82%)
Jan 09, 2020	32.69	32.98	32.53	32.73	11,594,850	-0.39(-1.18%)
Jan 08, 2020	33.22	33.57	33.09	33.12	6,527,156	-0.02(-0.06%)
Jan 07, 2020	33.19	33.21	32.89	33.14	7,381,477	-0.15(-0.45%)
Jan 06, 2020	33.29	33.33	32.99	33.29	6,305,151	-0.17(-0.50%)
Jan 03, 2020	33.42	33.59	33.29	33.46	4,257,309	-0.32(-0.94%)
Jan 02, 2020	33.87	33.96	33.62	33.77	5,352,107	+0.18(+0.53%)
Dec 31, 2019	33.32	33.60	33.06	33.59	7,994,494	+0.30(+0.89%)
Dec 30, 2019	33.65	33.69	33.22	33.30	7,025,102	-0.26(-0.78%)
Dec 27, 2019	33.86	33.87	33.49	33.56	7,101,392	-0.17(-0.50%)
Dec 26, 2019	33.82	33.98	33.67	33.73	4,387,513	+0.04(+0.11%)
Dec 24, 2019	33.69	33.76	33.58	33.69	2,288,594	+0.00(+0.00%)
Dec 23, 2019	33.70	33.95	33.65	33.69	5,802,036	+0.02(+0.06%)
Dec 20, 2019	33.51	33.81	33.42	33.67	18,725,800	+0.14(+0.42%)
Dec 19, 2019	33.05	33.60	33.05	33.53	8,233,443	+0.38(+1.14%)
Dec 18, 2019	33.34	33.42	32.87	33.15	13,037,131	-0.25(-0.74%)
Dec 17, 2019	32.97	33.45	32.81	33.40	14,025,461	+0.47(+1.41%)
Dec 16, 2019	33.09	33.27	32.93	32.93	7,782,915	-0.07(-0.23%)
Dec 13, 2019	32.90	33.28	32.80	33.01	7,472,541	+0.16(+0.48%)
Dec 12, 2019	32.43	32.99	32.43	32.85	6,234,543	+0.36(+1.12%)
Dec 11, 2019	32.28	32.55	32.26	32.49	7,976,176	+0.19(+0.58%)
Dec 10, 2019	32.26	32.56	32.25	32.30	6,761,674	+0.14(+0.43%)
Dec 09, 2019	32.42	32.49	32.15	32.16	8,337,736	-0.27(-0.83%)
Dec 06, 2019	32.68	32.77	32.40	32.43	7,037,975	+0.07(+0.20%)
Dec 05, 2019	32.51	32.65	32.35	32.37	8,727,208	-0.17(-0.51%)
Dec 04, 2019	32.39	32.79	32.39	32.53	8,080,661	+0.20(+0.63%)
Dec 03, 2019	32.19	32.48	32.06	32.33	7,865,845	-0.14(-0.43%)

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.