Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.01	13.08	11.89	12.92	1,605,418	+0.36(+2.89%)
Feb 27, 2020	12.93	13.27	11.92	12.55	2,200,164	-0.46(-3.53%)
Feb 26, 2020	13.47	13.65	12.95	13.01	1,292,784	-0.23(-1.73%)
Feb 25, 2020	13.86	13.99	13.12	13.24	1,665,102	-0.58(-4.22%)
Feb 24, 2020	14.34	14.34	13.68	13.82	1,408,292	-1.21(-8.07%)
Feb 21, 2020	15.02	15.31	14.84	15.04	1,055,357	-0.13(-0.88%)
Feb 20, 2020	14.80	15.25	14.64	15.17	984,040	+0.38(+2.59%)
Feb 19, 2020	14.04	14.94	13.85	14.79	2,614,489	+1.12(+8.18%)
Feb 18, 2020	14.52	14.53	13.51	13.67	2,710,732	-0.92(-6.29%)
Feb 14, 2020	14.97	14.99	14.49	14.59	965,824	-0.35(-2.37%)
Feb 13, 2020	14.74	14.97	14.53	14.94	812,989	+0.20(+1.36%)
Feb 12, 2020	14.53	14.85	14.47	14.74	695,444	+0.36(+2.53%)
Feb 11, 2020	14.22	14.59	14.06	14.38	856,956	+0.32(+2.24%)
Feb 10, 2020	14.17	14.21	13.82	14.06	1,337,226	-0.11(-0.81%)
Feb 07, 2020	14.63	14.63	14.06	14.18	890,202	-0.50(-3.39%)
Feb 06, 2020	14.94	14.98	14.62	14.68	500,377	-0.14(-0.97%)
Feb 05, 2020	14.47	14.92	14.34	14.82	811,371	+0.59(+4.17%)
Feb 04, 2020	14.15	14.32	14.03	14.23	873,561	+0.37(+2.69%)
Feb 03, 2020	13.69	14.09	13.63	13.85	1,334,678	+0.24(+1.76%)
Jan 31, 2020	14.15	14.18	13.51	13.61	1,093,220	-0.63(-4.43%)
Jan 30, 2020	14.47	14.67	14.20	14.25	899,725	-0.32(-2.17%)
Jan 29, 2020	14.85	15.04	14.54	14.56	1,058,002	-0.22(-1.49%)
Jan 28, 2020	14.91	15.02	14.50	14.78	826,156	+0.02(+0.13%)
Jan 27, 2020	14.44	14.91	14.41	14.76	1,883,471	-0.12(-0.84%)
Jan 24, 2020	15.44	15.44	14.68	14.89	1,575,504	-0.48(-3.11%)
Jan 23, 2020	15.68	15.70	15.18	15.36	2,585,598	-0.33(-2.07%)
Jan 22, 2020	15.22	15.70	15.15	15.69	1,779,991	+0.61(+4.06%)
Jan 21, 2020	15.13	15.23	14.54	15.08	2,584,266	-0.01(-0.06%)
Jan 17, 2020	15.13	15.19	14.88	15.09	1,562,639	+0.03(+0.19%)
Jan 16, 2020	14.81	15.38	14.77	15.06	1,223,815	+0.41(+2.81%)
Jan 15, 2020	15.19	15.30	14.63	14.65	1,401,973	-0.61(-4.01%)
Jan 14, 2020	15.23	15.46	15.08	15.26	1,290,744	+0.09(+0.57%)
Jan 13, 2020	15.43	15.51	15.16	15.17	1,124,293	-0.33(-2.10%)
Jan 10, 2020	15.63	15.78	15.35	15.50	912,690	-0.13(-0.86%)
Jan 09, 2020	15.89	15.93	15.37	15.63	1,025,784	-0.24(-1.51%)
Jan 08, 2020	16.00	16.23	15.77	15.87	1,193,159	-0.01(-0.06%)
Jan 07, 2020	15.66	15.95	15.56	15.88	1,166,782	+0.22(+1.40%)
Jan 06, 2020	15.33	15.78	15.29	15.66	1,329,560	+0.17(+1.11%)
Jan 03, 2020	15.09	15.53	15.08	15.49	1,364,537	+0.14(+0.93%)
Jan 02, 2020	15.54	15.64	15.00	15.35	2,008,924	+0.30(+1.97%)
Dec 31, 2019	15.04	15.16	14.83	15.05	1,098,868	-0.05(-0.32%)
Dec 30, 2019	14.89	15.29	14.69	15.10	866,913	+0.22(+1.48%)
Dec 27, 2019	14.87	15.07	14.68	14.88	963,627	+0.03(+0.19%)
Dec 26, 2019	14.73	14.90	14.69	14.85	709,240	+0.14(+0.98%)
Dec 24, 2019	14.95	15.02	14.68	14.70	447,140	-0.21(-1.41%)
Dec 23, 2019	15.20	15.24	14.76	14.91	1,201,386	-0.22(-1.45%)
Dec 20, 2019	15.23	15.38	15.12	15.13	2,903,539	-0.07(-0.44%)
Dec 19, 2019	14.82	15.28	14.74	15.20	1,466,882	+0.33(+2.19%)
Dec 18, 2019	14.22	14.90	14.20	14.88	1,890,710	+0.69(+4.84%)
Dec 17, 2019	13.82	14.23	13.72	14.19	1,508,984	+0.41(+3.01%)
Dec 16, 2019	14.26	14.45	13.76	13.78	2,747,356	-0.38(-2.66%)
Dec 13, 2019	14.27	14.31	13.88	14.15	2,597,463	-0.10(-0.73%)
Dec 12, 2019	13.93	14.35	13.71	14.26	3,018,108	+0.33(+2.36%)
Dec 11, 2019	13.50	14.15	13.48	13.93	3,920,710	+0.54(+4.01%)
Dec 10, 2019	13.22	14.54	13.06	13.39	17,115,532	-2.61(-16.29%)
Dec 09, 2019	15.72	16.47	15.71	16.00	3,826,433	+0.35(+2.23%)
Dec 06, 2019	15.58	15.86	15.53	15.65	1,512,716	+0.24(+1.59%)
Dec 05, 2019	15.39	15.61	15.15	15.40	1,131,641	+0.08(+0.55%)
Dec 04, 2019	15.03	15.48	14.96	15.32	1,034,744	+0.38(+2.52%)
Dec 03, 2019	14.93	15.03	14.74	14.94	1,625,789	-0.19(-1.24%)

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.