Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.25	14.52	14.01	14.34	3,156,963	-0.36(-2.42%)
Feb 27, 2020	14.67	15.18	14.40	14.69	3,077,622	-0.33(-2.18%)
Feb 26, 2020	15.58	15.62	15.02	15.02	1,791,037	-0.41(-2.66%)
Feb 25, 2020	16.10	16.10	15.28	15.43	1,797,439	-0.66(-4.11%)
Feb 24, 2020	16.31	16.38	15.92	16.09	2,472,026	-0.63(-3.76%)
Feb 21, 2020	17.00	17.00	16.69	16.72	951,176	-0.39(-2.30%)
Feb 20, 2020	17.13	17.23	16.94	17.12	1,033,328	+0.27(+1.59%)
Feb 19, 2020	16.86	16.91	16.80	16.85	1,467,957	+0.05(+0.30%)
Feb 18, 2020	16.92	17.03	16.66	16.80	793,377	-0.19(-1.13%)
Feb 14, 2020	17.18	17.18	16.92	16.99	641,593	-0.22(-1.27%)
Feb 13, 2020	17.02	17.22	17.02	17.21	930,059	+0.08(+0.49%)
Feb 12, 2020	17.23	17.28	16.98	17.12	1,343,413	+0.16(+0.94%)
Feb 11, 2020	17.02	17.23	16.92	16.97	1,791,565	-0.03(-0.20%)
Feb 10, 2020	16.97	17.02	16.80	17.00	837,496	+0.01(+0.05%)
Feb 07, 2020	17.23	17.23	16.97	16.99	852,276	-0.25(-1.46%)
Feb 06, 2020	17.55	17.59	17.23	17.24	997,566	-0.18(-1.01%)
Feb 05, 2020	17.31	17.49	17.26	17.42	887,594	+0.39(+2.26%)
Feb 04, 2020	17.13	17.21	16.99	17.03	1,026,862	+0.19(+1.14%)
Feb 03, 2020	16.78	16.91	16.71	16.84	1,452,529	+0.13(+0.80%)
Jan 31, 2020	16.95	17.00	16.66	16.71	1,684,392	-0.43(-2.50%)
Jan 30, 2020	16.83	17.15	16.74	17.13	837,350	+0.19(+1.14%)
Jan 29, 2020	17.23	17.34	16.94	16.94	963,213	-0.24(-1.41%)
Jan 28, 2020	17.26	17.33	17.18	17.18	806,397	+0.05(+0.29%)
Jan 27, 2020	17.07	17.26	16.99	17.13	1,652,755	-0.26(-1.49%)
Jan 24, 2020	17.76	18.01	17.29	17.39	2,445,762	-0.39(-2.21%)
Jan 23, 2020	17.53	17.91	17.33	17.79	2,628,261	+0.17(+0.95%)
Jan 22, 2020	17.52	17.70	17.43	17.62	2,129,855	+0.16(+0.91%)
Jan 21, 2020	17.60	17.67	17.45	17.46	2,385,576	-0.24(-1.37%)
Jan 17, 2020	17.73	17.83	17.64	17.70	1,785,916	+0.05(+0.28%)
Jan 16, 2020	17.49	17.69	17.41	17.65	1,313,697	+0.30(+1.74%)
Jan 15, 2020	17.46	17.53	17.25	17.35	1,054,870	-0.25(-1.43%)
Jan 14, 2020	17.54	17.69	17.44	17.60	743,933	+0.03(+0.19%)
Jan 13, 2020	17.56	17.59	17.45	17.57	711,102	+0.04(+0.24%)
Jan 10, 2020	17.71	17.74	17.44	17.53	1,078,946	-0.21(-1.18%)
Jan 09, 2020	17.85	17.86	17.58	17.74	1,530,069	-0.01(-0.05%)
Jan 08, 2020	17.67	17.83	17.61	17.75	1,154,575	+0.07(+0.38%)
Jan 07, 2020	17.85	17.88	17.64	17.68	1,009,976	-0.17(-0.94%)
Jan 06, 2020	17.52	17.95	17.28	17.85	1,360,863	-0.40(-2.21%)
Jan 03, 2020	18.21	18.29	18.05	18.25	1,093,023	-0.14(-0.77%)
Jan 02, 2020	18.55	18.55	18.29	18.39	1,414,476	-0.08(-0.45%)
Dec 31, 2019	18.43	18.57	18.39	18.47	1,038,623	+0.04(+0.23%)
Dec 30, 2019	18.52	18.59	18.42	18.43	842,209	-0.03(-0.18%)
Dec 27, 2019	18.60	18.60	18.47	18.47	573,831	-0.10(-0.54%)
Dec 26, 2019	18.61	18.64	18.54	18.57	395,628	+0.01(+0.05%)
Dec 24, 2019	18.55	18.59	18.48	18.56	272,003	+0.06(+0.32%)
Dec 23, 2019	18.64	18.67	18.43	18.50	541,605	-0.08(-0.41%)
Dec 20, 2019	18.62	18.71	18.49	18.58	3,135,553	+0.03(+0.18%)
Dec 19, 2019	18.72	18.73	18.51	18.54	1,125,315	-0.17(-0.90%)
Dec 18, 2019	18.90	18.93	18.64	18.71	752,598	-0.13(-0.71%)
Dec 17, 2019	18.82	18.91	18.72	18.84	925,263	+0.08(+0.40%)
Dec 16, 2019	18.92	18.94	18.75	18.77	1,430,881	+0.10(+0.54%)
Dec 13, 2019	18.83	18.94	18.57	18.67	1,404,515	-0.20(-1.07%)
Dec 12, 2019	18.21	18.93	18.16	18.87	1,638,020	+0.74(+4.07%)
Dec 11, 2019	18.21	18.32	18.07	18.13	1,240,082	+0.10(+0.56%)
Dec 10, 2019	18.05	18.22	17.98	18.03	1,116,015	-0.07(-0.37%)
Dec 09, 2019	18.06	18.21	18.04	18.10	1,126,456	-0.03(-0.14%)
Dec 06, 2019	18.20	18.30	18.06	18.12	1,169,733	+0.16(+0.89%)
Dec 05, 2019	17.93	18.01	17.87	17.96	861,989	+0.13(+0.71%)
Dec 04, 2019	17.65	17.91	17.58	17.84	1,140,785	+0.23(+1.33%)
Dec 03, 2019	17.38	17.64	17.24	17.60	1,273,827	-0.29(-1.64%)

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.