Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.04	18.27	17.62	17.95	12,713,505	-0.73(-3.89%)
Feb 27, 2020	18.55	19.67	18.31	18.68	9,575,591	-0.31(-1.61%)
Feb 26, 2020	19.56	19.65	18.98	18.99	6,104,058	-0.47(-2.42%)
Feb 25, 2020	20.15	20.18	19.42	19.46	7,020,559	-0.50(-2.52%)
Feb 24, 2020	20.02	20.39	19.89	19.96	6,994,923	-0.83(-4.01%)
Feb 21, 2020	20.97	21.02	20.62	20.79	6,074,918	-0.39(-1.83%)
Feb 20, 2020	20.99	21.40	20.87	21.18	6,536,249	+0.25(+1.18%)
Feb 19, 2020	21.59	21.67	20.74	20.93	10,607,450	-0.56(-2.61%)
Feb 18, 2020	22.30	22.77	20.88	21.49	23,368,758	+1.39(+6.94%)
Feb 14, 2020	19.98	20.13	19.77	20.10	4,380,034	+0.12(+0.62%)
Feb 13, 2020	20.21	20.33	19.81	19.98	5,221,778	-0.33(-1.63%)
Feb 12, 2020	20.96	21.15	20.24	20.31	6,127,862	-0.45(-2.19%)
Feb 11, 2020	21.05	21.10	20.55	20.76	4,994,980	-0.36(-1.72%)
Feb 10, 2020	21.02	21.13	20.86	21.12	2,979,576	+0.00(+0.00%)
Feb 07, 2020	21.12	21.45	21.01	21.12	2,814,585	-0.40(-1.84%)
Feb 06, 2020	21.92	22.02	21.46	21.52	3,293,278	-0.19(-0.87%)
Feb 05, 2020	21.51	21.76	21.38	21.71	3,856,313	+0.60(+2.85%)
Feb 04, 2020	21.17	21.48	21.10	21.11	3,433,804	+0.31(+1.51%)
Feb 03, 2020	20.92	21.21	20.79	20.79	4,531,212	-0.08(-0.40%)
Jan 31, 2020	21.45	21.57	20.78	20.88	18,169,126	-0.75(-3.47%)
Jan 30, 2020	20.69	21.65	20.19	21.63	10,536,157	+1.13(+5.52%)
Jan 29, 2020	20.88	21.03	20.50	20.50	5,812,870	-0.21(-1.00%)
Jan 28, 2020	20.58	20.82	20.51	20.70	5,228,671	+0.37(+1.83%)
Jan 27, 2020	20.44	20.50	20.20	20.33	6,010,550	-0.51(-2.45%)
Jan 24, 2020	21.21	21.24	20.69	20.84	2,786,226	-0.35(-1.64%)
Jan 23, 2020	21.38	21.39	20.89	21.19	3,773,056	-0.15(-0.70%)
Jan 22, 2020	21.20	21.45	21.12	21.34	3,760,127	+0.29(+1.37%)
Jan 21, 2020	21.12	21.22	20.94	21.05	4,269,259	-0.19(-0.89%)
Jan 17, 2020	21.32	21.40	21.12	21.24	3,299,478	-0.02(-0.08%)
Jan 16, 2020	20.90	21.26	20.83	21.26	2,875,904	+0.53(+2.55%)
Jan 15, 2020	20.74	20.93	20.63	20.73	2,654,666	-0.11(-0.51%)
Jan 14, 2020	21.01	21.07	20.74	20.83	3,173,289	-0.21(-1.02%)
Jan 13, 2020	20.64	21.14	20.62	21.05	4,307,636	+0.40(+1.96%)
Jan 10, 2020	20.83	20.89	20.60	20.64	3,116,598	-0.15(-0.71%)
Jan 09, 2020	21.14	21.16	20.65	20.79	5,001,066	-0.18(-0.87%)
Jan 08, 2020	21.14	21.23	20.82	20.97	4,841,929	-0.12(-0.55%)
Jan 07, 2020	21.41	21.41	20.85	21.09	5,423,172	+0.22(+1.07%)
Jan 06, 2020	20.55	20.87	20.40	20.87	3,959,342	+0.16(+0.80%)
Jan 03, 2020	20.82	20.90	20.52	20.70	4,527,284	-0.43(-2.03%)
Jan 02, 2020	21.13	21.29	20.91	21.13	4,395,615	-0.31(-1.42%)
Dec 31, 2019	21.20	21.61	21.18	21.44	3,670,449	+0.13(+0.62%)
Dec 30, 2019	21.63	21.63	21.23	21.30	3,550,628	-0.13(-0.62%)
Dec 27, 2019	21.56	21.61	21.40	21.44	3,315,890	-0.06(-0.27%)
Dec 26, 2019	21.40	21.53	21.37	21.49	2,566,131	+0.15(+0.69%)
Dec 24, 2019	21.42	21.49	21.25	21.35	1,478,613	-0.04(-0.19%)
Dec 23, 2019	21.14	21.52	21.09	21.39	4,003,039	+0.32(+1.51%)
Dec 20, 2019	21.43	21.48	20.99	21.07	10,003,633	-0.28(-1.30%)
Dec 19, 2019	21.35	21.37	21.12	21.35	4,801,180	+0.03(+0.15%)
Dec 18, 2019	21.50	21.52	21.30	21.31	2,507,152	-0.11(-0.53%)
Dec 17, 2019	21.32	21.55	21.32	21.43	2,769,195	+0.06(+0.27%)
Dec 16, 2019	21.45	21.80	21.36	21.37	3,510,619	+0.15(+0.69%)
Dec 13, 2019	21.88	21.88	21.12	21.22	5,960,987	-0.65(-2.99%)
Dec 12, 2019	21.24	21.89	21.19	21.88	5,446,990	+0.70(+3.32%)
Dec 11, 2019	21.17	21.81	21.04	21.18	6,369,307	+0.07(+0.35%)
Dec 10, 2019	21.93	21.98	21.07	21.10	7,283,342	-0.96(-4.37%)
Dec 09, 2019	21.95	22.16	21.89	22.07	2,539,460	+0.02(+0.07%)
Dec 06, 2019	21.91	22.20	21.89	22.05	3,692,677	+0.44(+2.04%)
Dec 05, 2019	21.74	21.80	21.57	21.61	2,945,660	-0.01(-0.04%)
Dec 04, 2019	21.60	21.95	21.60	21.62	2,675,982	+0.07(+0.34%)
Dec 03, 2019	21.71	21.72	21.28	21.54	4,255,827	-0.49(-2.22%)

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.