Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.90	16.77	15.77	16.34	1,909,574	-0.10(-0.59%)
Feb 27, 2020	16.51	17.29	15.93	16.43	1,935,831	-0.39(-2.29%)
Feb 26, 2020	17.89	17.93	16.82	16.82	1,822,866	-0.95(-5.32%)
Feb 25, 2020	18.45	18.53	17.50	17.77	1,004,168	-0.67(-3.61%)
Feb 24, 2020	18.78	18.92	18.39	18.43	1,285,243	-0.84(-4.38%)
Feb 21, 2020	19.42	19.42	18.59	19.28	1,433,852	-0.34(-1.71%)
Feb 20, 2020	18.58	19.92	18.28	19.61	2,493,390	+0.50(+2.60%)
Feb 19, 2020	18.68	19.19	18.50	19.11	1,336,283	+0.53(+2.86%)
Feb 18, 2020	18.84	19.00	18.48	18.58	1,057,806	-0.34(-1.77%)
Feb 14, 2020	19.14	19.23	18.75	18.92	588,705	-0.18(-0.94%)
Feb 13, 2020	19.29	19.57	19.01	19.10	783,583	-0.27(-1.41%)
Feb 12, 2020	19.81	19.94	19.26	19.37	799,595	-0.23(-1.20%)
Feb 11, 2020	19.69	19.87	19.44	19.61	709,882	+0.13(+0.69%)
Feb 10, 2020	18.86	19.84	18.73	19.47	1,201,347	+0.51(+2.68%)
Feb 07, 2020	18.73	19.08	18.55	18.96	758,772	+0.15(+0.80%)
Feb 06, 2020	19.38	19.49	18.78	18.81	935,777	-0.56(-2.91%)
Feb 05, 2020	19.09	19.52	19.09	19.38	870,343	+0.54(+2.88%)
Feb 04, 2020	19.18	19.32	18.69	18.83	1,012,740	-0.30(-1.58%)
Feb 03, 2020	19.57	19.57	18.99	19.14	1,240,761	-0.22(-1.13%)
Jan 31, 2020	19.47	19.59	19.01	19.35	1,180,451	-0.39(-1.95%)
Jan 30, 2020	19.24	19.78	19.13	19.74	828,302	+0.34(+1.73%)
Jan 29, 2020	19.87	20.04	19.40	19.40	1,080,822	-0.43(-2.14%)
Jan 28, 2020	19.58	20.05	19.50	19.83	733,103	+0.35(+1.78%)
Jan 27, 2020	19.95	19.95	19.46	19.48	1,102,222	-0.80(-3.94%)
Jan 24, 2020	20.47	20.47	20.04	20.28	719,787	-0.21(-1.01%)
Jan 23, 2020	20.69	20.69	20.37	20.49	800,246	-0.30(-1.43%)
Jan 22, 2020	20.77	20.95	20.49	20.79	1,228,138	+0.03(+0.16%)
Jan 21, 2020	20.81	21.02	20.30	20.75	1,330,628	-0.18(-0.88%)
Jan 17, 2020	21.42	21.42	20.85	20.94	1,384,137	-0.49(-2.27%)
Jan 16, 2020	21.89	21.94	21.35	21.42	1,092,658	-0.27(-1.26%)
Jan 15, 2020	22.00	22.09	21.48	21.70	1,410,923	-0.43(-1.95%)
Jan 14, 2020	22.46	22.46	21.85	22.13	1,344,344	-0.43(-1.91%)
Jan 13, 2020	22.54	22.75	22.38	22.56	775,002	+0.04(+0.17%)
Jan 10, 2020	22.64	22.78	22.47	22.52	794,359	-0.11(-0.49%)
Jan 09, 2020	22.45	22.64	22.13	22.63	944,697	+0.24(+1.07%)
Jan 08, 2020	22.75	22.76	22.35	22.39	932,749	-0.37(-1.65%)
Jan 07, 2020	22.31	22.85	22.28	22.76	746,942	+0.35(+1.55%)
Jan 06, 2020	22.51	22.79	22.32	22.42	924,360	-0.16(-0.72%)
Jan 03, 2020	22.71	22.82	22.28	22.58	1,365,718	-0.13(-0.59%)
Jan 02, 2020	22.65	22.84	22.38	22.71	814,173	+0.11(+0.47%)
Dec 31, 2019	22.37	22.65	22.37	22.61	753,228	+0.23(+1.05%)
Dec 30, 2019	22.57	22.71	22.37	22.37	800,187	-0.22(-0.99%)
Dec 27, 2019	22.95	23.06	22.56	22.60	949,046	-0.35(-1.54%)
Dec 26, 2019	22.93	23.27	22.93	22.95	580,547	-0.02(-0.10%)
Dec 24, 2019	23.11	23.12	22.87	22.97	308,122	-0.02(-0.10%)
Dec 23, 2019	23.13	23.20	22.92	22.99	711,674	-0.20(-0.87%)
Dec 20, 2019	23.05	23.29	22.93	23.20	1,943,873	+0.18(+0.78%)
Dec 19, 2019	23.22	23.47	22.86	23.02	903,840	-0.22(-0.96%)
Dec 18, 2019	23.17	23.51	23.17	23.24	948,501	+0.07(+0.29%)
Dec 17, 2019	23.91	24.01	22.99	23.17	1,389,661	-0.77(-3.20%)
Dec 16, 2019	23.32	24.09	23.27	23.94	985,468	+0.68(+2.91%)
Dec 13, 2019	23.41	23.60	22.96	23.26	920,970	-0.02(-0.10%)
Dec 12, 2019	23.25	23.69	23.16	23.28	745,647	+0.02(+0.07%)
Dec 11, 2019	23.39	23.79	23.13	23.27	691,257	-0.12(-0.50%)
Dec 10, 2019	22.89	23.44	22.78	23.39	763,019	+0.49(+2.12%)
Dec 09, 2019	23.59	23.69	22.85	22.90	1,069,141	-0.85(-3.58%)
Dec 06, 2019	23.65	24.06	23.65	23.75	1,023,260	+0.09(+0.40%)
Dec 05, 2019	23.75	23.97	23.61	23.65	949,849	-0.10(-0.42%)
Dec 04, 2019	23.85	24.10	23.68	23.75	714,233	+0.00(+0.00%)
Dec 03, 2019	24.34	24.38	23.58	23.75	926,419	-0.81(-3.30%)

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.