Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.49	16.61	15.40	16.58	5,205,021	+0.77(+4.87%)
Feb 27, 2020	16.08	16.66	15.70	15.81	3,790,696	-0.49(-3.01%)
Feb 26, 2020	16.82	17.06	16.30	16.30	2,568,696	-0.39(-2.36%)
Feb 25, 2020	17.53	17.55	16.55	16.70	3,804,757	-0.71(-4.07%)
Feb 24, 2020	17.38	17.58	17.16	17.41	2,382,502	-0.89(-4.88%)
Feb 21, 2020	18.55	18.56	18.27	18.30	1,655,286	-0.50(-2.65%)
Feb 20, 2020	18.47	19.02	18.47	18.80	1,900,716	+0.31(+1.66%)
Feb 19, 2020	17.92	18.58	17.92	18.49	2,434,665	+0.62(+3.48%)
Feb 18, 2020	18.19	18.29	17.78	17.87	2,133,982	-0.57(-3.09%)
Feb 14, 2020	18.67	18.77	18.12	18.44	2,953,429	-0.42(-2.23%)
Feb 13, 2020	19.18	19.87	18.00	18.86	3,886,792	-0.23(-1.19%)
Feb 12, 2020	18.95	19.31	18.94	19.09	3,044,168	+0.45(+2.40%)
Feb 11, 2020	18.17	18.97	18.13	18.64	2,110,461	+0.64(+3.55%)
Feb 10, 2020	18.26	18.39	17.89	18.00	2,739,448	-0.42(-2.28%)
Feb 07, 2020	18.65	18.65	18.21	18.42	2,184,206	-0.42(-2.23%)
Feb 06, 2020	19.51	19.56	18.76	18.84	2,340,349	-0.52(-2.67%)
Feb 05, 2020	19.10	19.61	18.85	19.36	3,121,115	+0.60(+3.17%)
Feb 04, 2020	18.55	18.95	18.54	18.76	1,568,670	+0.68(+3.78%)
Feb 03, 2020	18.11	18.30	17.89	18.08	2,255,433	+0.08(+0.44%)
Jan 31, 2020	18.49	18.66	17.79	18.00	3,553,161	-0.79(-4.19%)
Jan 30, 2020	18.33	18.79	18.33	18.79	2,627,358	+0.18(+0.99%)
Jan 29, 2020	18.81	19.10	18.58	18.61	1,918,585	-0.13(-0.70%)
Jan 28, 2020	18.54	18.79	18.45	18.74	2,677,275	+0.36(+1.95%)
Jan 27, 2020	18.90	19.08	18.32	18.38	3,333,902	-1.12(-5.75%)
Jan 24, 2020	19.88	19.95	19.35	19.50	1,679,728	-0.38(-1.89%)
Jan 23, 2020	19.36	19.96	19.03	19.88	2,068,431	+0.28(+1.43%)
Jan 22, 2020	20.01	20.16	19.45	19.59	2,414,443	-0.34(-1.71%)
Jan 21, 2020	20.19	20.22	19.74	19.94	1,915,770	-0.51(-2.48%)
Jan 17, 2020	20.58	20.82	20.34	20.44	1,248,574	-0.07(-0.34%)
Jan 16, 2020	20.56	20.71	20.39	20.51	1,165,732	+0.10(+0.51%)
Jan 15, 2020	20.44	20.73	20.25	20.41	1,913,525	+0.09(+0.43%)
Jan 14, 2020	20.08	20.57	19.97	20.32	1,858,464	+0.17(+0.83%)
Jan 13, 2020	20.00	20.29	19.82	20.16	1,596,898	+0.38(+1.90%)
Jan 10, 2020	19.95	20.05	19.68	19.78	1,646,606	-0.20(-1.01%)
Jan 09, 2020	20.04	20.18	19.72	19.98	2,467,646	-0.05(-0.26%)
Jan 08, 2020	19.93	20.10	19.74	20.03	2,020,614	+0.15(+0.75%)
Jan 07, 2020	20.06	20.31	19.87	19.88	2,054,742	-0.31(-1.52%)
Jan 06, 2020	20.48	20.48	20.04	20.19	1,295,754	-0.08(-0.39%)
Jan 03, 2020	20.60	20.65	20.27	20.27	1,385,287	-0.63(-3.02%)
Jan 02, 2020	21.35	21.35	20.72	20.90	1,703,998	-0.25(-1.20%)
Dec 31, 2019	21.11	21.19	20.82	21.15	1,319,843	+0.04(+0.21%)
Dec 30, 2019	21.27	21.40	21.05	21.11	878,582	-0.10(-0.45%)
Dec 27, 2019	21.54	21.54	21.14	21.21	787,954	-0.27(-1.26%)
Dec 26, 2019	21.59	21.61	21.29	21.48	736,778	+0.01(+0.04%)
Dec 24, 2019	21.53	21.58	21.37	21.47	399,288	+0.02(+0.08%)
Dec 23, 2019	21.16	21.48	20.98	21.45	1,036,025	+0.32(+1.53%)
Dec 20, 2019	21.69	21.76	21.02	21.13	3,525,178	-0.54(-2.51%)
Dec 19, 2019	21.73	21.80	21.49	21.67	2,287,063	+0.00(+0.00%)
Dec 18, 2019	21.07	21.77	21.00	21.67	3,223,916	+0.55(+2.61%)
Dec 17, 2019	21.13	21.15	20.90	21.12	1,316,688	+0.18(+0.84%)
Dec 16, 2019	21.33	21.41	20.89	20.94	1,499,848	-0.08(-0.37%)
Dec 13, 2019	21.54	21.71	21.00	21.02	2,061,998	-0.53(-2.44%)
Dec 12, 2019	20.38	21.59	20.27	21.55	3,944,497	+1.24(+6.09%)
Dec 11, 2019	20.00	20.42	20.00	20.31	1,421,313	+0.36(+1.79%)
Dec 10, 2019	20.42	20.43	19.93	19.95	2,453,174	-0.32(-1.59%)
Dec 09, 2019	20.27	20.36	19.98	20.28	2,476,225	+0.43(+2.19%)
Dec 06, 2019	19.68	20.02	19.56	19.84	2,168,338	+0.42(+2.15%)
Dec 05, 2019	19.16	19.47	18.95	19.42	2,116,067	+0.30(+1.59%)
Dec 04, 2019	19.47	19.82	19.08	19.12	1,777,035	+0.08(+0.41%)
Dec 03, 2019	19.10	19.36	18.70	19.04	2,299,260	-0.62(-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.