Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.80	23.70	21.50	23.50	728,030	+0.75(+3.30%)
Feb 27, 2020	23.54	23.54	19.98	22.75	852,442	-0.59(-2.54%)
Feb 26, 2020	25.22	25.92	22.06	23.34	1,299,144	-0.10(-0.42%)
Feb 25, 2020	23.64	24.13	23.05	23.44	431,410	+0.05(+0.21%)
Feb 24, 2020	23.94	24.28	22.65	23.39	1,199,272	-1.83(-7.25%)
Feb 21, 2020	26.21	26.95	25.12	25.22	623,436	-1.29(-4.85%)
Feb 20, 2020	24.63	27.40	24.63	26.51	710,485	+1.78(+7.20%)
Feb 19, 2020	24.23	24.93	24.04	24.73	397,929	+0.79(+3.31%)
Feb 18, 2020	24.23	24.43	23.54	23.94	297,443	-0.30(-1.22%)
Feb 14, 2020	23.94	24.33	23.74	24.23	606,836	+0.30(+1.24%)
Feb 13, 2020	23.84	24.33	23.54	23.94	305,662	+0.00(+0.00%)
Feb 12, 2020	24.53	25.22	23.94	23.94	348,242	-0.30(-1.22%)
Feb 11, 2020	24.13	24.73	24.04	24.23	218,383	+0.30(+1.24%)
Feb 10, 2020	24.04	24.73	23.64	23.94	271,658	-0.20(-0.82%)
Feb 07, 2020	24.04	24.23	23.64	24.13	281,206	+0.10(+0.41%)
Feb 06, 2020	23.64	24.73	23.44	24.04	408,607	+0.30(+1.25%)
Feb 05, 2020	23.64	24.53	23.64	23.74	417,121	+0.20(+0.84%)
Feb 04, 2020	23.54	23.84	23.05	23.54	356,953	+0.59(+2.59%)
Feb 03, 2020	22.26	23.44	21.96	22.95	461,976	+0.99(+4.50%)
Jan 31, 2020	22.16	22.55	20.97	21.96	722,634	-0.40(-1.77%)
Jan 30, 2020	23.15	23.24	22.16	22.35	342,183	-0.79(-3.42%)
Jan 29, 2020	24.13	24.53	23.05	23.15	516,035	-0.99(-4.10%)
Jan 28, 2020	23.74	24.13	23.54	24.13	286,824	+0.59(+2.52%)
Jan 27, 2020	23.84	24.43	23.44	23.54	541,002	-1.19(-4.80%)
Jan 24, 2020	25.22	25.42	24.53	24.73	477,985	-0.69(-2.72%)
Jan 23, 2020	24.73	25.52	24.43	25.42	460,416	+0.59(+2.39%)
Jan 22, 2020	24.93	25.02	24.73	24.83	379,007	+0.00(+0.00%)
Jan 21, 2020	25.22	25.72	24.73	24.83	516,568	-0.79(-3.09%)
Jan 17, 2020	24.83	25.72	24.63	25.62	435,635	+1.19(+4.86%)
Jan 16, 2020	24.33	24.83	24.13	24.43	390,153	+0.20(+0.82%)
Jan 15, 2020	23.74	24.33	23.64	24.23	375,016	+0.30(+1.24%)
Jan 14, 2020	23.44	24.13	23.34	23.94	390,052	+0.40(+1.68%)
Jan 13, 2020	23.34	23.54	22.95	23.54	497,075	+0.20(+0.85%)
Jan 10, 2020	23.94	24.04	23.15	23.34	524,309	-0.59(-2.48%)
Jan 09, 2020	24.43	24.53	23.74	23.94	625,075	-0.30(-1.22%)
Jan 08, 2020	23.54	24.53	23.54	24.23	507,372	+0.59(+2.51%)
Jan 07, 2020	23.74	24.43	22.95	23.64	500,512	-0.10(-0.42%)
Jan 06, 2020	23.44	23.94	23.34	23.74	442,037	-0.05(-0.21%)
Jan 03, 2020	25.72	25.92	23.74	23.79	995,086	-2.13(-8.21%)
Jan 02, 2020	27.20	27.40	25.52	25.92	758,100	-1.19(-4.38%)
Dec 31, 2019	25.92	27.79	25.92	27.10	857,520	+0.89(+3.40%)
Dec 30, 2019	26.01	26.41	25.02	26.21	662,296	+0.20(+0.76%)
Dec 27, 2019	26.11	26.61	25.42	26.01	626,600	+0.00(+0.00%)
Dec 26, 2019	25.22	26.21	25.22	26.01	849,899	+0.79(+3.14%)
Dec 24, 2019	24.63	25.52	24.63	25.22	575,384	+0.59(+2.41%)
Dec 23, 2019	24.43	25.37	24.43	24.63	737,747	+0.30(+1.22%)
Dec 20, 2019	26.31	26.71	24.13	24.33	1,792,150	-1.88(-7.17%)
Dec 19, 2019	26.21	26.61	25.92	26.21	694,039	+0.00(+0.00%)
Dec 18, 2019	26.01	26.51	26.01	26.21	590,738	+0.20(+0.76%)
Dec 17, 2019	25.22	26.21	25.12	26.01	862,172	+0.79(+3.14%)
Dec 16, 2019	24.23	25.82	24.04	25.22	923,286	+0.94(+3.87%)
Dec 13, 2019	23.94	25.32	23.84	24.28	694,407	-0.25(-1.01%)
Dec 12, 2019	22.26	25.12	22.26	24.53	772,989	+2.08(+9.25%)
Dec 11, 2019	22.95	23.05	22.45	22.45	344,052	-0.49(-2.15%)
Dec 10, 2019	22.26	23.24	22.26	22.95	454,618	+0.40(+1.75%)
Dec 09, 2019	22.06	22.65	21.86	22.55	536,838	+0.30(+1.33%)
Dec 06, 2019	22.06	22.35	21.70	22.26	740,114	+0.49(+2.27%)
Dec 05, 2019	21.96	22.26	21.66	21.76	457,022	-0.30(-1.35%)
Dec 04, 2019	21.76	22.45	21.71	22.06	465,520	+0.49(+2.29%)
Dec 03, 2019	21.76	22.16	21.17	21.56	733,536	-0.49(-2.24%)

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.