Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.08	15.48	14.89	15.46	1,044,206	-0.10(-0.61%)
Feb 27, 2020	15.70	16.34	15.52	15.56	1,496,012	-0.83(-5.04%)
Feb 26, 2020	16.68	16.94	16.30	16.38	312,588	-0.25(-1.50%)
Feb 25, 2020	17.07	17.13	16.49	16.63	141,286	-0.30(-1.79%)
Feb 24, 2020	17.26	17.44	16.84	16.94	141,124	-0.87(-4.89%)
Feb 21, 2020	17.72	17.93	17.63	17.81	48,433	-0.09(-0.49%)
Feb 20, 2020	18.00	18.00	17.81	17.89	168,845	-0.35(-1.91%)
Feb 19, 2020	18.04	18.27	18.02	18.24	144,222	+0.28(+1.58%)
Feb 18, 2020	17.88	17.96	17.75	17.96	34,256	-0.03(-0.14%)
Feb 14, 2020	18.04	18.04	17.84	17.98	15,222	+0.16(+0.88%)
Feb 13, 2020	17.86	17.92	17.80	17.83	59,825	-0.06(-0.34%)
Feb 12, 2020	17.72	18.01	17.69	17.89	273,339	+0.17(+0.98%)
Feb 11, 2020	17.46	17.72	17.41	17.72	218,842	+0.55(+3.23%)
Feb 10, 2020	17.50	17.52	17.06	17.16	280,149	-0.48(-2.72%)
Feb 07, 2020	17.99	17.99	17.64	17.64	98,135	-0.64(-3.49%)
Feb 06, 2020	18.77	18.77	18.17	18.28	233,058	-0.46(-2.47%)
Feb 05, 2020	18.89	18.90	18.66	18.74	510,307	+0.18(+0.96%)
Feb 04, 2020	18.77	18.87	18.53	18.57	605,829	+0.21(+1.13%)
Feb 03, 2020	18.19	18.46	18.19	18.36	210,187	+0.42(+2.32%)
Jan 31, 2020	18.08	18.08	17.83	17.94	82,798	-0.33(-1.80%)
Jan 30, 2020	18.02	18.33	17.73	18.27	173,128	-0.33(-1.79%)
Jan 29, 2020	18.93	18.95	18.57	18.61	257,609	-0.39(-2.08%)
Jan 28, 2020	18.73	19.01	18.60	19.00	476,229	+0.56(+3.06%)
Jan 27, 2020	18.56	18.65	18.39	18.44	317,377	-0.75(-3.93%)
Jan 24, 2020	19.39	19.39	19.12	19.19	309,283	-0.27(-1.38%)
Jan 23, 2020	19.04	19.46	18.98	19.46	329,446	+0.37(+1.94%)
Jan 22, 2020	19.07	19.15	18.97	19.09	246,282	+0.19(+1.02%)
Jan 21, 2020	19.08	19.08	18.86	18.90	129,950	-0.10(-0.55%)
Jan 17, 2020	18.64	19.00	18.60	19.00	306,285	+0.43(+2.34%)
Jan 16, 2020	18.86	18.87	18.39	18.57	452,578	-0.14(-0.73%)
Jan 15, 2020	18.81	18.87	18.61	18.70	141,965	-0.23(-1.20%)
Jan 14, 2020	18.75	18.95	18.70	18.93	94,291	+0.25(+1.32%)
Jan 13, 2020	18.54	18.69	18.52	18.68	163,486	+0.20(+1.10%)
Jan 10, 2020	18.61	18.78	18.41	18.48	1,185,701	-0.04(-0.23%)
Jan 09, 2020	18.44	18.62	18.42	18.52	648,374	+0.10(+0.57%)
Jan 08, 2020	18.41	18.61	18.25	18.42	203,680	-0.16(-0.84%)
Jan 07, 2020	18.34	18.60	18.25	18.58	260,845	+0.09(+0.47%)
Jan 06, 2020	18.44	18.55	18.35	18.49	94,295	-0.04(-0.23%)
Jan 03, 2020	18.46	18.70	18.46	18.53	104,132	-0.10(-0.51%)
Jan 02, 2020	18.55	18.70	18.52	18.63	330,305	+0.18(+0.99%)
Dec 31, 2019	18.40	18.45	18.35	18.44	70,574	+0.08(+0.42%)
Dec 30, 2019	18.32	18.46	18.30	18.37	94,089	+0.16(+0.88%)
Dec 27, 2019	18.25	18.26	18.05	18.21	362,214	-0.09(-0.51%)
Dec 26, 2019	18.10	18.31	18.10	18.30	55,567	+0.41(+2.32%)
Dec 24, 2019	17.92	17.92	17.86	17.89	32,289	-0.02(-0.12%)
Dec 23, 2019	17.74	17.91	17.74	17.91	133,423	+0.33(+1.87%)
Dec 20, 2019	17.69	17.74	17.51	17.58	104,362	-0.20(-1.12%)
Dec 19, 2019	17.58	17.80	17.55	17.78	132,423	+0.22(+1.23%)
Dec 18, 2019	17.45	17.60	17.40	17.56	84,207	+0.16(+0.95%)
Dec 17, 2019	17.37	17.41	17.32	17.40	129,212	-0.16(-0.89%)
Dec 16, 2019	17.34	17.60	17.34	17.55	571,650	+0.42(+2.48%)
Dec 13, 2019	16.97	17.14	16.93	17.13	88,886	+0.06(+0.38%)
Dec 12, 2019	16.78	17.08	16.76	17.06	191,459	+0.37(+2.19%)
Dec 11, 2019	16.57	16.70	16.57	16.70	61,018	+0.32(+1.94%)
Dec 10, 2019	16.41	16.41	16.28	16.38	113,421	-0.06(-0.37%)
Dec 09, 2019	16.41	16.51	16.39	16.44	139,979	+0.15(+0.90%)
Dec 06, 2019	16.10	16.43	16.09	16.29	188,347	+0.35(+2.19%)
Dec 05, 2019	15.77	15.99	15.77	15.94	37,471	+0.15(+0.96%)
Dec 04, 2019	15.91	15.91	15.78	15.79	69,740	+0.06(+0.37%)
Dec 03, 2019	15.60	15.76	15.57	15.73	78,012	+0.13(+0.83%)

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.