Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.32	16.43	15.24	16.41	5,261,151	+0.76(+4.87%)
Feb 27, 2020	15.90	16.48	15.53	15.64	3,831,574	-0.49(-3.01%)
Feb 26, 2020	16.64	16.87	16.13	16.13	2,596,397	-0.39(-2.36%)
Feb 25, 2020	17.34	17.36	16.37	16.52	3,845,787	-0.70(-4.07%)
Feb 24, 2020	17.19	17.39	16.98	17.22	2,408,195	-0.88(-4.88%)
Feb 21, 2020	18.36	18.36	18.08	18.10	1,673,136	-0.49(-2.66%)
Feb 20, 2020	18.27	18.81	18.27	18.60	1,921,213	+0.30(+1.66%)
Feb 19, 2020	17.73	18.38	17.73	18.29	2,460,920	+0.61(+3.48%)
Feb 18, 2020	17.99	18.09	17.59	17.68	2,156,994	-0.56(-3.09%)
Feb 14, 2020	18.47	18.57	17.93	18.24	2,985,278	-0.42(-2.23%)
Feb 13, 2020	18.98	19.65	17.81	18.66	3,928,707	-0.23(-1.19%)
Feb 12, 2020	18.74	19.11	18.74	18.88	3,076,996	+0.44(+2.40%)
Feb 11, 2020	17.97	18.77	17.94	18.44	2,133,220	+0.63(+3.55%)
Feb 10, 2020	18.07	18.19	17.70	17.81	2,768,990	-0.42(-2.28%)
Feb 07, 2020	18.45	18.45	18.01	18.23	2,207,760	-0.42(-2.23%)
Feb 06, 2020	19.30	19.35	18.56	18.64	2,365,587	-0.51(-2.67%)
Feb 05, 2020	18.89	19.40	18.65	19.15	3,154,773	+0.59(+3.17%)
Feb 04, 2020	18.36	18.74	18.34	18.56	1,585,587	+0.68(+3.78%)
Feb 03, 2020	17.91	18.10	17.70	17.89	2,279,756	+0.08(+0.44%)
Jan 31, 2020	18.29	18.46	17.60	17.81	3,591,477	-0.78(-4.19%)
Jan 30, 2020	18.13	18.59	18.13	18.59	2,655,691	+0.18(+0.99%)
Jan 29, 2020	18.61	18.90	18.38	18.41	1,939,275	-0.13(-0.70%)
Jan 28, 2020	18.34	18.59	18.25	18.54	2,706,146	+0.36(+1.95%)
Jan 27, 2020	18.70	18.87	18.12	18.18	3,369,854	-1.11(-5.75%)
Jan 24, 2020	19.66	19.73	19.14	19.29	1,697,842	-0.37(-1.89%)
Jan 23, 2020	19.15	19.75	18.83	19.66	2,090,737	+0.28(+1.43%)
Jan 22, 2020	19.79	19.94	19.24	19.39	2,440,480	-0.34(-1.71%)
Jan 21, 2020	19.98	20.00	19.53	19.72	1,936,429	-0.50(-2.48%)
Jan 17, 2020	20.36	20.60	20.12	20.23	1,262,039	-0.07(-0.34%)
Jan 16, 2020	20.34	20.49	20.17	20.30	1,178,303	+0.10(+0.52%)
Jan 15, 2020	20.23	20.51	20.04	20.19	1,934,160	+0.09(+0.43%)
Jan 14, 2020	19.86	20.35	19.75	20.10	1,878,505	+0.16(+0.83%)
Jan 13, 2020	19.78	20.08	19.61	19.94	1,614,119	+0.37(+1.90%)
Jan 10, 2020	19.73	19.84	19.47	19.57	1,664,363	-0.20(-1.01%)
Jan 09, 2020	19.83	19.97	19.51	19.77	2,494,257	-0.05(-0.26%)
Jan 08, 2020	19.72	19.89	19.52	19.82	2,042,404	+0.15(+0.75%)
Jan 07, 2020	19.84	20.10	19.65	19.67	2,076,900	-0.30(-1.52%)
Jan 06, 2020	20.26	20.26	19.82	19.98	1,309,728	-0.08(-0.39%)
Jan 03, 2020	20.38	20.43	20.05	20.05	1,400,226	-0.62(-3.02%)
Jan 02, 2020	21.12	21.12	20.50	20.68	1,722,373	-0.25(-1.20%)
Dec 31, 2019	20.88	20.96	20.60	20.93	1,334,076	+0.04(+0.21%)
Dec 30, 2019	21.04	21.17	20.82	20.88	888,056	-0.10(-0.45%)
Dec 27, 2019	21.31	21.31	20.92	20.98	796,451	-0.27(-1.26%)
Dec 26, 2019	21.36	21.38	21.07	21.25	744,724	+0.01(+0.04%)
Dec 24, 2019	21.30	21.35	21.14	21.24	403,593	+0.02(+0.08%)
Dec 23, 2019	20.94	21.25	20.75	21.22	1,047,198	+0.32(+1.53%)
Dec 20, 2019	21.46	21.53	20.80	20.90	3,563,193	-0.54(-2.51%)
Dec 19, 2019	21.50	21.57	21.26	21.44	2,311,727	+0.00(+0.00%)
Dec 18, 2019	20.84	21.54	20.77	21.44	3,258,682	+0.55(+2.61%)
Dec 17, 2019	20.90	20.93	20.68	20.89	1,330,887	+0.17(+0.84%)
Dec 16, 2019	21.10	21.18	20.67	20.72	1,516,022	-0.08(-0.38%)
Dec 13, 2019	21.31	21.48	20.77	20.80	2,084,234	-0.52(-2.44%)
Dec 12, 2019	20.17	21.36	20.06	21.32	3,987,034	+1.22(+6.09%)
Dec 11, 2019	19.78	20.21	19.78	20.09	1,436,671	+0.35(+1.79%)
Dec 10, 2019	20.21	20.21	19.72	19.74	2,479,682	-0.32(-1.59%)
Dec 09, 2019	20.05	20.15	19.77	20.06	2,502,982	+0.43(+2.19%)
Dec 06, 2019	19.47	19.81	19.35	19.63	2,191,768	+0.41(+2.15%)
Dec 05, 2019	18.96	19.26	18.74	19.22	2,138,932	+0.30(+1.59%)
Dec 04, 2019	19.26	19.60	18.88	18.92	1,796,237	+0.08(+0.41%)
Dec 03, 2019	18.90	19.16	18.50	18.84	2,324,105	-0.61(-3.14%)

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.