Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.27	29.58	28.76	29.52	699,796	-0.58(-1.94%)
Feb 27, 2020	30.74	30.92	29.96	30.10	621,979	-1.07(-3.43%)
Feb 26, 2020	31.46	31.69	31.17	31.17	420,569	-0.10(-0.31%)
Feb 25, 2020	32.26	32.32	31.21	31.27	506,604	-0.99(-3.07%)
Feb 24, 2020	32.37	32.43	32.16	32.26	508,775	-1.07(-3.21%)
Feb 21, 2020	33.42	33.50	33.31	33.32	155,613	-0.10(-0.29%)
Feb 20, 2020	33.40	33.47	33.23	33.42	246,790	+0.02(+0.06%)
Feb 19, 2020	33.42	33.46	33.36	33.40	131,957	-0.02(-0.06%)
Feb 18, 2020	33.40	33.46	33.31	33.42	596,188	-0.10(-0.29%)
Feb 14, 2020	33.56	33.58	33.44	33.52	144,696	-0.02(-0.06%)
Feb 13, 2020	33.56	33.62	33.50	33.54	179,265	-0.08(-0.23%)
Feb 12, 2020	33.54	33.67	33.52	33.62	179,573	+0.27(+0.82%)
Feb 11, 2020	33.32	33.46	33.32	33.34	211,077	+0.17(+0.53%)
Feb 10, 2020	33.17	33.21	33.11	33.17	178,904	+0.06(+0.18%)
Feb 07, 2020	33.31	33.42	33.11	33.11	362,102	-0.43(-1.27%)
Feb 06, 2020	33.75	33.75	33.54	33.54	182,572	-0.21(-0.63%)
Feb 05, 2020	33.83	33.83	33.63	33.75	189,446	+0.22(+0.65%)
Feb 04, 2020	33.53	33.59	33.38	33.53	157,196	+0.46(+1.40%)
Feb 03, 2020	33.07	33.23	33.05	33.07	184,385	+0.02(+0.06%)
Jan 31, 2020	33.42	33.42	32.97	33.05	223,248	-0.52(-1.55%)
Jan 30, 2020	33.50	33.57	33.26	33.57	145,931	-0.08(-0.23%)
Jan 29, 2020	33.75	33.80	33.65	33.65	152,402	-0.04(-0.11%)
Jan 28, 2020	33.55	33.72	33.46	33.69	297,025	+0.15(+0.46%)
Jan 27, 2020	33.55	33.69	33.38	33.53	260,630	-0.49(-1.45%)
Jan 24, 2020	34.36	34.37	33.91	34.03	262,349	-0.30(-0.87%)
Jan 23, 2020	34.34	34.40	34.13	34.32	193,448	-0.12(-0.34%)
Jan 22, 2020	34.61	34.65	34.44	34.44	180,845	-0.10(-0.28%)
Jan 21, 2020	34.69	34.71	34.52	34.54	290,278	-0.27(-0.78%)
Jan 17, 2020	34.75	34.85	34.71	34.81	181,865	+0.08(+0.22%)
Jan 16, 2020	34.67	34.75	34.63	34.73	179,056	+0.12(+0.33%)
Jan 15, 2020	34.56	34.67	34.56	34.61	197,281	+0.08(+0.22%)
Jan 14, 2020	34.46	34.54	34.40	34.54	147,554	+0.08(+0.22%)
Jan 13, 2020	34.19	34.46	34.17	34.46	195,653	+0.31(+0.90%)
Jan 10, 2020	34.09	34.21	34.09	34.15	311,147	+0.10(+0.28%)
Jan 09, 2020	34.05	34.07	34.04	34.05	156,175	+0.04(+0.11%)
Jan 08, 2020	33.98	34.07	33.94	34.02	226,703	-0.06(-0.17%)
Jan 07, 2020	34.13	34.13	34.00	34.07	169,151	-0.08(-0.23%)
Jan 06, 2020	33.94	34.15	33.86	34.15	230,209	+0.00(+0.00%)
Jan 03, 2020	34.05	34.23	34.02	34.15	207,483	-0.12(-0.34%)
Jan 02, 2020	34.21	34.32	34.13	34.27	244,853	+0.15(+0.45%)
Dec 31, 2019	34.05	34.17	34.05	34.11	154,017	+0.00(+0.00%)
Dec 30, 2019	34.32	34.38	34.07	34.11	281,603	-0.03(-0.10%)
Dec 27, 2019	34.20	34.24	34.12	34.15	166,411	+0.11(+0.31%)
Dec 26, 2019	33.90	34.07	33.90	34.04	173,721	+0.14(+0.42%)
Dec 24, 2019	33.84	33.94	33.84	33.90	75,190	+0.06(+0.17%)
Dec 23, 2019	33.80	33.86	33.78	33.84	183,527	+0.04(+0.11%)
Dec 20, 2019	33.74	33.86	33.73	33.80	214,084	+0.04(+0.11%)
Dec 19, 2019	33.61	33.76	33.61	33.76	186,238	+0.13(+0.40%)
Dec 18, 2019	33.55	33.65	33.54	33.63	193,041	+0.08(+0.23%)
Dec 17, 2019	33.55	33.59	33.51	33.55	163,793	-0.06(-0.17%)
Dec 16, 2019	33.46	33.61	33.38	33.61	261,126	+0.36(+1.09%)
Dec 13, 2019	33.23	33.42	33.17	33.25	234,396	+0.17(+0.52%)
Dec 12, 2019	32.96	33.19	32.94	33.07	286,154	+0.13(+0.41%)
Dec 11, 2019	32.94	32.94	32.86	32.94	187,060	+0.00(+0.00%)
Dec 10, 2019	32.90	32.96	32.88	32.94	129,243	-0.02(-0.06%)
Dec 09, 2019	32.86	33.00	32.86	32.96	142,202	+0.13(+0.41%)
Dec 06, 2019	32.69	32.86	32.69	32.83	123,594	+0.21(+0.65%)
Dec 05, 2019	32.67	32.73	32.60	32.61	131,109	-0.10(-0.29%)
Dec 04, 2019	32.73	32.73	32.61	32.71	104,633	+0.21(+0.66%)
Dec 03, 2019	32.48	32.50	32.17	32.50	149,544	-0.13(-0.41%)

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.