Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.59	21.34	19.50	21.30	23,333,600	+0.75(+3.65%)
Feb 27, 2020	21.61	21.71	20.54	20.55	20,034,388	-1.81(-8.09%)
Feb 26, 2020	22.82	23.35	22.18	22.36	11,222,093	-0.29(-1.28%)
Feb 25, 2020	23.36	23.45	22.55	22.65	12,651,934	-0.31(-1.35%)
Feb 24, 2020	22.93	23.42	22.47	22.96	13,616,717	-1.47(-6.02%)
Feb 21, 2020	24.97	24.98	24.23	24.43	6,711,100	-0.70(-2.79%)
Feb 20, 2020	25.16	25.49	24.74	25.13	5,774,908	-0.07(-0.28%)
Feb 19, 2020	25.14	25.52	25.03	25.20	6,270,005	+0.41(+1.65%)
Feb 18, 2020	24.71	24.97	24.56	24.79	6,081,405	-0.33(-1.31%)
Feb 14, 2020	25.35	25.48	24.75	25.12	5,264,400	-0.10(-0.40%)
Feb 13, 2020	25.12	25.52	24.78	25.22	6,782,680	-0.26(-1.02%)
Feb 12, 2020	25.64	25.79	25.25	25.48	9,360,775	-0.02(-0.08%)
Feb 11, 2020	24.61	25.78	24.59	25.50	19,601,844	+1.35(+5.59%)
Feb 10, 2020	23.78	24.15	23.46	24.15	13,397,956	+0.13(+0.54%)
Feb 07, 2020	24.23	24.46	23.86	24.02	20,910,300	-1.73(-6.72%)
Feb 06, 2020	25.90	26.00	25.47	25.75	4,262,268	-0.09(-0.35%)
Feb 05, 2020	25.33	26.05	25.02	25.84	10,776,309	+1.09(+4.40%)
Feb 04, 2020	24.85	25.17	24.50	24.75	10,540,129	+0.54(+2.23%)
Feb 03, 2020	24.31	24.50	24.10	24.21	9,256,096	+0.17(+0.71%)
Jan 31, 2020	24.79	24.79	23.91	24.04	10,871,000	-0.76(-3.06%)
Jan 30, 2020	24.92	25.22	24.17	24.80	17,009,948	-0.29(-1.16%)
Jan 29, 2020	26.11	26.19	25.04	25.09	17,658,206	-1.24(-4.71%)
Jan 28, 2020	26.19	26.59	26.06	26.33	6,127,410	+0.08(+0.30%)
Jan 27, 2020	26.26	26.41	25.84	26.25	8,393,870	-1.06(-3.88%)
Jan 24, 2020	28.31	28.34	26.96	27.31	7,317,100	-0.71(-2.53%)
Jan 23, 2020	27.81	28.04	27.39	28.02	6,732,174	+0.25(+0.90%)
Jan 22, 2020	27.68	28.14	27.61	27.77	7,083,368	+0.26(+0.95%)
Jan 21, 2020	28.19	28.30	27.23	27.51	16,244,081	-0.98(-3.44%)
Jan 17, 2020	28.50	28.86	28.24	28.49	11,551,100	+0.24(+0.85%)
Jan 16, 2020	27.12	28.36	27.08	28.25	23,663,916	+1.53(+5.73%)
Jan 15, 2020	27.35	27.39	26.61	26.72	11,387,274	-0.79(-2.87%)
Jan 14, 2020	27.61	27.92	27.31	27.51	11,438,207	-0.01(-0.04%)
Jan 13, 2020	26.73	27.54	26.65	27.52	11,619,109	+1.02(+3.85%)
Jan 10, 2020	26.20	26.60	26.04	26.50	7,201,700	+0.40(+1.53%)
Jan 09, 2020	26.47	26.47	25.87	26.10	8,521,339	+0.05(+0.19%)
Jan 08, 2020	26.24	26.43	25.91	26.05	7,861,751	-0.20(-0.76%)
Jan 07, 2020	25.87	26.39	25.79	26.25	7,507,827	+0.57(+2.22%)
Jan 06, 2020	26.29	26.30	25.59	25.68	10,432,109	-0.99(-3.71%)
Jan 03, 2020	26.61	27.05	26.47	26.67	9,733,200	-0.71(-2.59%)
Jan 02, 2020	27.00	27.39	26.82	27.38	6,503,225	+0.82(+3.09%)
Dec 31, 2019	26.29	26.62	26.24	26.56	3,870,900	+0.15(+0.57%)
Dec 30, 2019	26.60	26.68	26.15	26.41	5,835,087	-0.28(-1.05%)
Dec 27, 2019	27.03	27.10	26.63	26.69	5,142,700	-0.23(-0.85%)
Dec 26, 2019	26.60	26.95	26.51	26.92	4,382,897	+0.37(+1.39%)
Dec 24, 2019	26.60	26.61	26.26	26.55	3,475,700	+0.05(+0.19%)
Dec 23, 2019	26.08	26.69	26.08	26.50	6,327,529	+0.54(+2.08%)
Dec 20, 2019	26.22	26.25	25.75	25.96	8,703,400	-0.09(-0.35%)
Dec 19, 2019	25.70	26.10	25.65	26.05	7,764,605	+0.47(+1.84%)
Dec 18, 2019	25.87	25.95	25.49	25.58	7,694,023	-0.19(-0.74%)
Dec 17, 2019	26.13	26.13	25.61	25.77	7,206,483	-0.16(-0.62%)
Dec 16, 2019	26.13	26.24	25.75	25.93	7,852,443	+0.21(+0.82%)
Dec 13, 2019	25.72	26.39	25.57	25.72	11,555,700	+0.09(+0.35%)
Dec 12, 2019	24.84	25.75	24.84	25.63	12,094,568	+0.85(+3.43%)
Dec 11, 2019	24.00	24.85	23.88	24.78	11,807,443	+1.10(+4.65%)
Dec 10, 2019	23.73	24.08	23.57	23.68	8,202,644	+0.16(+0.68%)
Dec 09, 2019	24.04	24.11	23.46	23.52	8,961,921	-0.65(-2.69%)
Dec 06, 2019	23.91	24.37	23.70	24.17	10,509,600	+0.72(+3.07%)
Dec 05, 2019	24.03	24.20	23.39	23.45	11,018,884	-0.47(-1.96%)
Dec 04, 2019	24.65	24.89	23.70	23.92	26,761,356	-1.24(-4.93%)
Dec 03, 2019	24.94	25.38	24.52	25.16	12,139,802	-0.65(-2.52%)

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.