Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	22.04	23.94	22.02	23.45	6,135,400	+0.73(+3.21%)
Feb 27, 2020	22.80	23.45	21.94	22.72	5,720,917	-0.89(-3.77%)
Feb 26, 2020	25.73	26.09	23.53	23.61	5,646,536	-2.01(-7.85%)
Feb 25, 2020	27.05	27.13	25.19	25.62	3,305,205	-1.28(-4.76%)
Feb 24, 2020	26.95	27.26	26.60	26.90	2,763,628	-1.39(-4.91%)
Feb 21, 2020	28.71	28.89	28.14	28.29	1,945,800	-0.68(-2.35%)
Feb 20, 2020	28.91	29.43	28.79	28.97	2,205,963	+0.13(+0.45%)
Feb 19, 2020	28.88	29.11	28.54	28.84	1,628,522	-0.03(-0.10%)
Feb 18, 2020	28.89	29.53	28.61	28.87	2,522,688	-0.78(-2.63%)
Feb 14, 2020	29.80	29.89	29.01	29.65	3,161,500	+0.01(+0.03%)
Feb 13, 2020	30.65	31.40	29.02	29.64	6,850,889	-0.81(-2.66%)
Feb 12, 2020	30.24	30.66	30.00	30.45	4,774,873	+0.64(+2.15%)
Feb 11, 2020	28.92	29.99	28.83	29.81	2,818,355	+1.17(+4.09%)
Feb 10, 2020	28.74	28.98	28.53	28.64	1,378,431	-0.24(-0.83%)
Feb 07, 2020	29.12	29.20	28.64	28.88	1,417,200	-0.33(-1.13%)
Feb 06, 2020	29.59	29.60	29.00	29.21	2,161,912	-0.08(-0.27%)
Feb 05, 2020	28.57	29.38	28.50	29.29	2,144,223	+1.03(+3.64%)
Feb 04, 2020	27.98	28.55	27.80	28.26	2,425,584	+0.62(+2.22%)
Feb 03, 2020	27.64	28.07	27.52	27.64	2,086,021	+0.32(+1.19%)
Jan 31, 2020	28.19	28.20	27.12	27.32	2,959,200	-0.89(-3.15%)
Jan 30, 2020	27.88	28.31	27.62	28.21	2,670,908	-0.09(-0.32%)
Jan 29, 2020	28.94	29.12	28.28	28.30	2,413,075	-0.49(-1.70%)
Jan 28, 2020	29.19	29.19	28.76	28.79	1,939,993	-0.15(-0.52%)
Jan 27, 2020	28.64	29.32	28.56	28.94	2,579,028	-0.80(-2.69%)
Jan 24, 2020	30.69	30.78	29.54	29.74	2,761,000	-0.82(-2.68%)
Jan 23, 2020	30.15	30.73	29.80	30.56	2,874,436	+0.30(+0.99%)
Jan 22, 2020	30.59	30.77	30.17	30.26	2,314,638	-0.22(-0.74%)
Jan 21, 2020	30.69	30.70	30.02	30.48	2,367,748	-0.45(-1.44%)
Jan 17, 2020	31.57	31.65	30.73	30.93	1,931,300	-0.59(-1.87%)
Jan 16, 2020	31.31	31.67	30.99	31.52	2,131,847	+0.54(+1.74%)
Jan 15, 2020	31.04	31.40	30.75	30.98	2,119,157	-0.07(-0.23%)
Jan 14, 2020	30.69	31.28	30.45	31.05	2,432,244	+0.44(+1.44%)
Jan 13, 2020	30.26	30.68	29.97	30.61	1,957,784	+0.49(+1.63%)
Jan 10, 2020	30.46	30.59	29.95	30.12	1,692,500	-0.36(-1.20%)
Jan 09, 2020	30.82	30.94	30.14	30.48	1,564,013	-0.11(-0.34%)
Jan 08, 2020	30.48	30.96	30.18	30.59	2,785,457	+0.12(+0.39%)
Jan 07, 2020	30.10	30.55	29.88	30.47	1,908,895	+0.41(+1.36%)
Jan 06, 2020	29.85	30.30	29.77	30.06	1,684,927	-0.11(-0.35%)
Jan 03, 2020	29.96	30.21	29.77	30.16	1,831,400	-0.10(-0.31%)
Jan 02, 2020	30.66	30.84	30.18	30.26	1,980,064	-0.12(-0.39%)
Dec 31, 2019	29.98	30.48	29.75	30.38	1,923,500	+0.36(+1.20%)
Dec 30, 2019	30.36	30.45	29.99	30.02	1,303,481	-0.27(-0.89%)
Dec 27, 2019	30.10	30.55	30.09	30.29	1,440,700	-0.06(-0.20%)
Dec 26, 2019	30.32	30.40	29.92	30.35	2,358,994	+0.20(+0.66%)
Dec 24, 2019	29.99	30.40	29.97	30.15	986,400	+0.26(+0.87%)
Dec 23, 2019	30.26	30.39	29.71	29.89	4,385,751	-0.17(-0.57%)
Dec 20, 2019	30.44	30.50	29.99	30.06	25,284,700	-0.28(-0.92%)
Dec 19, 2019	29.90	30.43	29.66	30.34	3,660,869	+0.45(+1.51%)
Dec 18, 2019	29.47	30.02	29.20	29.89	3,099,465	+0.68(+2.33%)
Dec 17, 2019	29.48	29.50	28.83	29.21	4,194,235	-0.26(-0.88%)
Dec 16, 2019	29.37	29.89	29.34	29.47	3,352,935	+0.22(+0.75%)
Dec 13, 2019	29.45	29.75	29.20	29.25	1,963,900	-0.20(-0.68%)
Dec 12, 2019	29.03	29.62	28.84	29.45	2,210,623	+0.52(+1.78%)
Dec 11, 2019	29.00	29.17	28.80	28.93	1,863,038	-0.04(-0.12%)
Dec 10, 2019	28.85	29.18	28.73	28.97	2,138,181	+0.13(+0.45%)
Dec 09, 2019	28.96	29.05	28.65	28.84	4,139,218	-0.20(-0.69%)
Dec 06, 2019	29.33	29.60	28.95	29.04	2,228,400	+0.01(+0.03%)
Dec 05, 2019	28.62	29.19	28.53	29.03	2,240,133	+0.48(+1.68%)
Dec 04, 2019	27.96	28.96	27.96	28.55	2,493,477	+0.64(+2.29%)
Dec 03, 2019	28.04	28.25	27.88	27.91	3,551,421	-0.57(-2.00%)

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.