Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.69	15.50	14.06	15.47	75,290,000	+0.36(+2.39%)
Feb 27, 2020	16.23	16.31	15.01	15.11	67,461,248	-1.83(-10.83%)
Feb 26, 2020	17.11	17.38	16.85	16.95	28,546,100	-0.17(-1.02%)
Feb 25, 2020	17.80	17.84	17.03	17.12	36,792,052	-0.58(-3.28%)
Feb 24, 2020	17.95	18.00	17.68	17.70	33,085,700	-0.70(-3.82%)
Feb 21, 2020	18.53	18.60	18.32	18.40	15,125,000	-0.15(-0.80%)
Feb 20, 2020	18.52	18.81	18.34	18.55	18,116,700	-0.12(-0.67%)
Feb 19, 2020	18.68	18.78	18.62	18.68	15,910,150	+0.13(+0.68%)
Feb 18, 2020	18.48	18.68	18.45	18.55	18,453,250	+0.11(+0.61%)
Feb 14, 2020	18.26	18.47	18.17	18.44	18,340,000	+0.18(+0.98%)
Feb 13, 2020	17.97	18.30	17.96	18.26	21,111,650	+0.25(+1.40%)
Feb 12, 2020	17.81	18.03	17.75	18.01	19,792,750	+0.19(+1.08%)
Feb 11, 2020	17.86	17.98	17.80	17.82	16,702,150	+0.00(+0.03%)
Feb 10, 2020	17.23	17.83	17.19	17.81	25,559,550	+0.53(+3.04%)
Feb 07, 2020	17.17	17.32	17.00	17.28	28,680,000	+0.14(+0.84%)
Feb 06, 2020	17.16	17.27	16.94	17.14	34,475,752	+0.06(+0.35%)
Feb 05, 2020	17.84	17.86	17.03	17.08	51,642,152	-0.62(-3.48%)
Feb 04, 2020	17.52	17.80	17.47	17.70	48,978,100	+0.35(+2.02%)
Feb 03, 2020	17.36	17.60	17.33	17.35	22,876,850	+0.01(+0.07%)
Jan 31, 2020	17.59	17.70	17.30	17.34	19,290,000	-0.26(-1.50%)
Jan 30, 2020	17.57	17.77	17.47	17.60	12,555,300	+0.01(+0.07%)
Jan 29, 2020	17.57	17.68	17.51	17.59	9,174,150	+0.03(+0.17%)
Jan 28, 2020	17.34	17.64	17.34	17.56	17,532,250	+0.26(+1.48%)
Jan 27, 2020	17.20	17.36	17.12	17.30	12,960,100	-0.09(-0.54%)
Jan 24, 2020	17.70	17.70	17.23	17.39	16,170,000	-0.20(-1.15%)
Jan 23, 2020	17.48	17.68	17.46	17.60	12,103,050	+0.01(+0.08%)
Jan 22, 2020	17.56	17.66	17.46	17.58	12,977,200	+0.17(+0.97%)
Jan 21, 2020	17.57	17.75	17.38	17.41	14,944,200	-0.15(-0.84%)
Jan 17, 2020	17.49	17.58	17.34	17.56	18,055,000	+0.16(+0.91%)
Jan 16, 2020	17.38	17.42	17.32	17.40	12,017,150	+0.10(+0.60%)
Jan 15, 2020	17.20	17.39	17.18	17.30	13,900,850	+0.12(+0.68%)
Jan 14, 2020	17.24	17.27	17.07	17.18	11,963,300	-0.08(-0.44%)
Jan 13, 2020	17.12	17.40	17.03	17.26	15,229,000	+0.10(+0.61%)
Jan 10, 2020	17.32	17.33	17.06	17.16	15,100,000	-0.10(-0.57%)
Jan 09, 2020	17.34	17.54	17.19	17.25	22,873,900	+0.12(+0.69%)
Jan 08, 2020	17.12	17.34	17.12	17.13	13,127,150	-0.07(-0.39%)
Jan 07, 2020	17.26	17.26	17.09	17.20	12,181,200	+0.04(+0.24%)
Jan 06, 2020	17.24	17.26	17.08	17.16	20,264,450	-0.14(-0.82%)
Jan 03, 2020	17.06	17.42	17.06	17.30	21,140,000	+0.14(+0.81%)
Jan 02, 2020	16.80	17.18	16.75	17.16	24,362,700	+0.42(+2.52%)
Dec 31, 2019	16.72	16.85	16.67	16.74	14,115,000	+0.02(+0.12%)
Dec 30, 2019	16.76	16.77	16.58	16.72	10,570,800	-0.01(-0.09%)
Dec 27, 2019	16.80	16.80	16.70	16.74	10,090,000	-0.04(-0.22%)
Dec 26, 2019	16.59	16.79	16.56	16.77	12,768,800	+0.19(+1.17%)
Dec 24, 2019	16.54	16.59	16.46	16.58	4,595,000	+0.01(+0.07%)
Dec 23, 2019	16.76	16.77	16.56	16.57	14,718,950	-0.12(-0.75%)
Dec 20, 2019	16.76	16.78	16.64	16.69	18,150,000	+0.01(+0.07%)
Dec 19, 2019	16.50	16.72	16.50	16.68	15,804,650	+0.14(+0.85%)
Dec 18, 2019	16.65	16.78	16.52	16.54	21,161,950	-0.10(-0.62%)
Dec 17, 2019	16.44	16.66	16.34	16.64	21,365,850	+0.19(+1.13%)
Dec 16, 2019	16.41	16.57	16.31	16.46	13,388,400	+0.15(+0.92%)
Dec 13, 2019	16.19	16.38	16.13	16.31	14,955,000	+0.08(+0.51%)
Dec 12, 2019	16.50	16.52	16.18	16.22	18,769,150	-0.23(-1.40%)
Dec 11, 2019	16.44	16.47	16.34	16.45	10,355,100	+0.10(+0.61%)
Dec 10, 2019	16.49	16.55	16.28	16.35	17,204,000	-0.19(-1.12%)
Dec 09, 2019	16.48	16.57	16.42	16.54	18,522,900	+0.09(+0.55%)
Dec 06, 2019	16.47	16.56	16.41	16.45	19,520,000	+0.05(+0.34%)
Dec 05, 2019	16.18	16.46	16.13	16.39	20,459,650	+0.21(+1.28%)
Dec 04, 2019	16.40	16.44	16.11	16.19	23,855,950	-0.11(-0.68%)
Dec 03, 2019	16.00	16.31	15.98	16.30	20,951,100	+0.02(+0.14%)

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.