Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.26	20.12	19.26	20.00	186,500	+0.20(+1.01%)
Feb 27, 2020	20.13	20.25	19.42	19.80	152,666	-0.35(-1.74%)
Feb 26, 2020	20.18	20.47	19.98	20.15	356,739	+0.20(+1.02%)
Feb 25, 2020	19.75	20.46	19.75	19.95	525,001	+0.45(+2.29%)
Feb 24, 2020	19.88	20.00	19.43	19.50	93,356	-0.85(-4.18%)
Feb 21, 2020	20.35	20.37	20.06	20.35	67,000	-0.21(-1.04%)
Feb 20, 2020	20.78	20.78	20.48	20.56	60,241	-0.20(-0.95%)
Feb 19, 2020	20.82	21.24	20.75	20.76	95,854	-0.17(-0.81%)
Feb 18, 2020	20.88	21.02	20.76	20.93	72,253	-0.12(-0.57%)
Feb 14, 2020	21.19	21.22	21.02	21.05	96,500	+0.03(+0.14%)
Feb 13, 2020	20.84	21.09	20.84	21.02	1,871,433	-0.28(-1.31%)
Feb 12, 2020	21.20	21.70	21.15	21.30	2,017,162	-0.42(-1.93%)
Feb 11, 2020	21.56	21.79	21.56	21.72	123,749	+0.24(+1.12%)
Feb 10, 2020	21.46	21.53	21.40	21.48	53,054	-0.02(-0.09%)
Feb 07, 2020	21.62	21.64	21.40	21.50	2,267,200	-0.55(-2.49%)
Feb 06, 2020	22.50	22.50	21.99	22.05	1,163,535	-0.46(-2.04%)
Feb 05, 2020	22.25	22.53	22.25	22.51	85,785	+0.23(+1.03%)
Feb 04, 2020	21.99	22.30	21.99	22.28	65,846	+0.19(+0.86%)
Feb 03, 2020	22.50	22.50	21.92	22.09	61,067	-0.03(-0.14%)
Jan 31, 2020	22.50	22.50	22.00	22.12	66,200	-0.76(-3.32%)
Jan 30, 2020	22.77	22.90	22.56	22.88	82,214	-0.11(-0.48%)
Jan 29, 2020	22.89	23.27	22.89	22.99	97,857	-0.23(-0.99%)
Jan 28, 2020	23.49	23.49	23.00	23.22	53,229	-0.04(-0.17%)
Jan 27, 2020	23.62	23.62	23.20	23.26	59,843	-0.46(-1.94%)
Jan 24, 2020	24.21	24.21	23.64	23.72	153,100	-0.25(-1.04%)
Jan 23, 2020	23.89	23.97	23.65	23.97	90,109	+0.04(+0.17%)
Jan 22, 2020	24.05	24.05	23.82	23.93	80,485	-0.09(-0.37%)
Jan 21, 2020	24.21	24.21	24.02	24.02	141,568	-0.11(-0.46%)
Jan 17, 2020	23.95	24.14	23.95	24.13	54,500	+0.18(+0.75%)
Jan 16, 2020	24.00	24.00	23.90	23.95	46,813	+0.15(+0.63%)
Jan 15, 2020	23.45	24.19	23.45	23.80	71,816	-0.21(-0.87%)
Jan 14, 2020	24.21	24.21	23.93	24.01	95,187	+0.08(+0.31%)
Jan 13, 2020	23.55	23.95	23.27	23.93	87,395	+0.14(+0.61%)
Jan 10, 2020	23.93	24.01	23.73	23.79	143,200	+0.07(+0.32%)
Jan 09, 2020	23.68	23.78	23.63	23.71	71,469	-0.27(-1.15%)
Jan 08, 2020	24.17	24.17	23.75	23.99	29,539	+0.11(+0.46%)
Jan 07, 2020	23.95	24.05	23.88	23.88	51,282	-0.37(-1.53%)
Jan 06, 2020	23.72	24.41	23.72	24.25	128,294	+0.15(+0.62%)
Jan 03, 2020	23.66	24.25	23.66	24.10	75,500	-0.33(-1.37%)
Jan 02, 2020	25.15	25.15	23.58	24.43	57,868	+0.39(+1.64%)
Dec 31, 2019	23.57	24.36	23.57	24.04	50,600	+0.10(+0.42%)
Dec 30, 2019	23.96	24.23	23.94	23.94	63,980	-0.29(-1.22%)
Dec 27, 2019	24.20	24.43	24.19	24.23	70,300	-0.12(-0.49%)
Dec 26, 2019	24.82	24.82	23.98	24.36	56,879	+0.11(+0.43%)
Dec 24, 2019	23.88	24.71	23.88	24.25	58,500	-0.11(-0.45%)
Dec 23, 2019	24.10	24.72	23.89	24.36	100,009	+0.04(+0.16%)
Dec 20, 2019	24.72	24.72	23.91	24.32	88,600	-0.03(-0.12%)
Dec 19, 2019	24.11	24.70	24.11	24.35	71,692	-0.32(-1.30%)
Dec 18, 2019	25.00	25.00	24.37	24.67	135,872	-0.13(-0.52%)
Dec 17, 2019	24.36	24.80	24.36	24.80	99,203	+0.00(+0.00%)
Dec 16, 2019	24.68	24.89	24.68	24.80	83,180	-0.02(-0.08%)
Dec 13, 2019	25.35	25.35	24.75	24.82	38,000	-0.19(-0.76%)
Dec 12, 2019	24.48	25.03	24.32	25.01	71,057	+0.26(+1.05%)
Dec 11, 2019	24.33	24.77	24.33	24.75	56,266	+0.02(+0.08%)
Dec 10, 2019	24.64	24.88	24.63	24.73	50,245	+0.00(+0.00%)
Dec 09, 2019	24.88	24.90	24.61	24.73	176,977	-0.07(-0.28%)
Dec 06, 2019	24.36	24.83	24.36	24.80	131,100	+0.79(+3.30%)
Dec 05, 2019	23.75	24.18	23.75	24.01	89,803	+0.35(+1.47%)
Dec 04, 2019	23.43	23.80	23.43	23.66	110,102	+0.15(+0.64%)
Dec 03, 2019	23.50	23.74	23.10	23.51	77,858	+0.23(+0.99%)

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.