Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.01	20.89	19.01	20.84	2,944,100	+1.21(+6.16%)
Feb 27, 2020	19.90	20.10	19.13	19.63	4,131,695	-0.63(-3.11%)
Feb 26, 2020	20.28	21.01	19.99	20.26	2,600,089	+0.33(+1.66%)
Feb 25, 2020	19.87	20.09	19.38	19.93	2,721,310	+0.16(+0.81%)
Feb 24, 2020	19.65	19.90	19.11	19.77	2,463,451	-0.47(-2.32%)
Feb 21, 2020	20.28	20.74	20.06	20.24	1,901,600	-0.19(-0.93%)
Feb 20, 2020	18.70	20.70	18.64	20.43	3,153,865	+1.76(+9.43%)
Feb 19, 2020	17.64	18.82	17.54	18.67	2,461,303	+1.06(+6.02%)
Feb 18, 2020	17.67	17.73	17.11	17.61	1,707,247	-0.16(-0.90%)
Feb 14, 2020	17.31	17.83	16.65	17.77	3,336,600	+0.12(+0.68%)
Feb 13, 2020	19.50	19.97	17.41	17.65	3,590,640	-1.45(-7.59%)
Feb 12, 2020	19.14	19.40	18.90	19.10	1,158,122	+0.00(+0.00%)
Feb 11, 2020	19.14	19.32	18.80	19.10	921,043	+0.00(+0.00%)
Feb 10, 2020	18.92	19.25	18.86	19.10	837,021	+0.14(+0.74%)
Feb 07, 2020	19.00	19.45	18.88	18.96	1,374,400	-0.17(-0.89%)
Feb 06, 2020	19.33	19.60	18.75	19.13	2,394,073	-0.27(-1.39%)
Feb 05, 2020	17.73	20.15	17.70	19.40	1,975,136	+1.88(+10.73%)
Feb 04, 2020	17.66	17.92	17.41	17.52	1,114,385	+0.19(+1.10%)
Feb 03, 2020	17.50	17.56	16.95	17.33	2,045,860	-0.08(-0.46%)
Jan 31, 2020	17.50	17.61	17.08	17.41	1,090,500	-0.05(-0.29%)
Jan 30, 2020	17.57	17.88	17.09	17.46	897,739	-0.35(-1.97%)
Jan 29, 2020	17.85	18.15	17.65	17.81	795,736	+0.04(+0.23%)
Jan 28, 2020	17.37	17.80	17.26	17.77	1,712,630	+0.62(+3.62%)
Jan 27, 2020	17.17	17.56	17.07	17.15	1,458,565	-0.47(-2.67%)
Jan 24, 2020	18.20	18.46	17.25	17.62	1,928,200	-0.58(-3.19%)
Jan 23, 2020	18.43	18.60	18.10	18.20	1,309,791	-0.38(-2.05%)
Jan 22, 2020	18.50	18.83	18.38	18.58	2,242,956	+0.05(+0.30%)
Jan 21, 2020	19.18	19.30	18.49	18.52	1,795,733	-0.71(-3.72%)
Jan 17, 2020	20.07	20.24	19.10	19.24	2,259,900	-0.75(-3.75%)
Jan 16, 2020	20.05	20.40	19.80	19.99	1,113,143	-0.01(-0.05%)
Jan 15, 2020	19.47	20.22	19.30	20.00	1,414,374	+0.55(+2.83%)
Jan 14, 2020	18.95	19.75	18.85	19.45	1,285,083	+0.43(+2.26%)
Jan 13, 2020	19.44	19.63	18.78	19.02	1,396,093	-0.50(-2.56%)
Jan 10, 2020	19.31	19.63	19.12	19.52	1,824,200	+0.31(+1.61%)
Jan 09, 2020	19.30	19.37	18.95	19.21	1,010,723	-0.08(-0.41%)
Jan 08, 2020	19.14	19.35	18.96	19.29	855,654	+0.17(+0.89%)
Jan 07, 2020	19.39	19.64	19.04	19.12	1,341,790	-0.33(-1.70%)
Jan 06, 2020	19.09	19.52	19.09	19.45	1,820,001	+0.19(+0.99%)
Jan 03, 2020	19.44	19.61	19.22	19.26	929,800	-0.50(-2.53%)
Jan 02, 2020	20.49	20.63	19.61	19.76	991,115	-0.64(-3.14%)
Dec 31, 2019	20.11	20.48	20.10	20.40	757,100	+0.27(+1.34%)
Dec 30, 2019	20.41	20.62	20.09	20.13	1,052,474	-0.30(-1.47%)
Dec 27, 2019	20.88	20.88	20.28	20.43	993,200	-0.32(-1.54%)
Dec 26, 2019	21.35	21.40	20.69	20.75	609,363	-0.56(-2.63%)
Dec 24, 2019	21.15	21.57	21.12	21.31	423,000	+0.21(+1.00%)
Dec 23, 2019	21.14	21.28	20.80	21.10	870,329	+0.18(+0.86%)
Dec 20, 2019	21.25	21.29	20.75	20.92	2,201,900	-0.14(-0.66%)
Dec 19, 2019	20.47	21.11	20.37	21.06	1,358,181	+0.66(+3.24%)
Dec 18, 2019	20.61	20.63	20.22	20.40	1,413,713	-0.15(-0.73%)
Dec 17, 2019	21.14	21.14	20.18	20.55	1,771,411	-0.55(-2.61%)
Dec 16, 2019	21.15	21.30	20.88	21.10	938,246	+0.23(+1.10%)
Dec 13, 2019	21.23	21.46	20.68	20.87	840,200	-0.38(-1.79%)
Dec 12, 2019	20.92	21.38	20.81	21.25	1,143,950	+0.32(+1.53%)
Dec 11, 2019	21.66	21.73	20.85	20.93	1,427,626	-0.64(-2.97%)
Dec 10, 2019	21.61	21.84	21.39	21.57	1,587,934	-0.17(-0.78%)
Dec 09, 2019	21.14	21.86	21.01	21.74	1,648,807	+0.79(+3.77%)
Dec 06, 2019	20.84	21.13	20.75	20.95	1,053,800	+0.30(+1.45%)
Dec 05, 2019	21.20	21.47	20.56	20.65	1,562,089	-0.58(-2.73%)
Dec 04, 2019	20.42	21.28	20.28	21.23	1,211,662	+0.97(+4.79%)
Dec 03, 2019	20.27	20.51	20.09	20.26	1,641,521	-0.31(-1.51%)

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.