Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.78	19.81	18.50	19.80	3,253,100	+0.19(+0.97%)
Feb 27, 2020	19.87	19.87	18.50	19.61	4,099,570	-1.08(-5.22%)
Feb 26, 2020	20.44	20.99	19.66	20.69	3,034,081	+0.18(+0.88%)
Feb 25, 2020	20.83	20.92	19.32	20.51	3,571,956	-0.14(-0.68%)
Feb 24, 2020	21.60	22.11	20.21	20.65	3,243,010	-2.46(-10.64%)
Feb 21, 2020	22.58	23.85	21.72	23.11	5,901,300	-1.48(-6.02%)
Feb 20, 2020	24.02	24.98	23.26	24.59	3,543,576	+0.39(+1.61%)
Feb 19, 2020	22.99	24.68	22.92	24.20	2,278,262	+1.40(+6.14%)
Feb 18, 2020	23.04	23.34	22.36	22.80	1,583,010	-0.16(-0.70%)
Feb 14, 2020	22.64	22.96	22.40	22.96	1,452,300	+0.50(+2.23%)
Feb 13, 2020	22.43	22.75	22.01	22.46	1,500,302	+0.16(+0.72%)
Feb 12, 2020	22.03	22.53	21.50	22.30	1,555,989	+0.43(+1.97%)
Feb 11, 2020	21.80	22.35	21.38	21.87	1,071,790	+0.05(+0.23%)
Feb 10, 2020	21.69	22.04	21.60	21.82	876,708	+0.21(+0.97%)
Feb 07, 2020	21.75	22.19	21.46	21.61	1,260,000	-0.10(-0.46%)
Feb 06, 2020	21.24	22.03	21.10	21.71	1,070,932	+0.64(+3.04%)
Feb 05, 2020	22.81	23.06	20.52	21.07	3,250,928	-1.68(-7.38%)
Feb 04, 2020	22.60	22.78	22.10	22.75	1,398,238	+0.32(+1.43%)
Feb 03, 2020	22.59	23.12	22.30	22.43	1,376,485	-0.08(-0.36%)
Jan 31, 2020	23.06	23.23	22.23	22.51	1,417,800	-0.84(-3.60%)
Jan 30, 2020	24.00	24.00	22.62	23.35	1,197,905	-0.95(-3.91%)
Jan 29, 2020	23.89	24.45	23.41	24.30	1,210,589	+0.64(+2.70%)
Jan 28, 2020	23.22	23.85	22.85	23.66	956,715	+0.80(+3.50%)
Jan 27, 2020	23.05	23.57	22.68	22.86	1,015,557	-1.15(-4.79%)
Jan 24, 2020	25.34	25.94	23.40	24.01	1,730,800	-1.17(-4.65%)
Jan 23, 2020	24.48	25.34	23.80	25.18	1,449,565	+0.52(+2.11%)
Jan 22, 2020	24.84	25.14	24.55	24.66	1,706,230	+0.22(+0.90%)
Jan 21, 2020	24.24	25.06	23.81	24.44	1,944,360	+0.03(+0.12%)
Jan 17, 2020	24.30	24.74	23.61	24.41	1,586,200	+0.33(+1.37%)
Jan 16, 2020	22.98	24.49	22.57	24.08	2,940,007	+1.32(+5.80%)
Jan 15, 2020	22.16	22.88	22.13	22.76	1,231,689	+0.71(+3.22%)
Jan 14, 2020	22.20	22.49	21.75	22.05	735,960	-0.10(-0.45%)
Jan 13, 2020	21.48	22.34	21.38	22.15	896,863	+0.92(+4.33%)
Jan 10, 2020	21.66	21.98	21.01	21.23	807,900	-0.38(-1.76%)
Jan 09, 2020	22.12	22.30	21.31	21.61	869,042	-0.18(-0.83%)
Jan 08, 2020	21.43	22.23	21.17	21.79	748,342	+0.39(+1.82%)
Jan 07, 2020	21.86	22.48	21.35	21.40	1,282,192	-0.46(-2.10%)
Jan 06, 2020	21.40	22.50	21.21	21.86	1,608,674	+0.10(+0.46%)
Jan 03, 2020	20.98	22.00	20.93	21.76	1,294,100	+0.26(+1.21%)
Jan 02, 2020	21.14	21.87	20.83	21.50	1,978,338	+1.43(+7.13%)
Dec 31, 2019	19.14	20.14	19.08	20.07	694,200	+0.55(+2.82%)
Dec 30, 2019	20.50	20.54	19.18	19.52	1,166,950	-1.05(-5.10%)
Dec 27, 2019	19.87	20.66	19.64	20.57	1,460,900	+0.35(+1.73%)
Dec 26, 2019	18.81	20.22	18.62	20.22	1,207,015	+1.43(+7.61%)
Dec 24, 2019	18.95	19.10	18.40	18.79	540,900	-0.11(-0.58%)
Dec 23, 2019	19.20	19.68	18.77	18.90	1,026,467	-0.24(-1.25%)
Dec 20, 2019	18.92	19.20	18.72	19.14	1,038,000	+0.17(+0.90%)
Dec 19, 2019	18.82	19.14	18.77	18.97	887,557	+0.22(+1.17%)
Dec 18, 2019	19.00	19.15	18.47	18.75	1,318,697	-0.19(-1.00%)
Dec 17, 2019	19.90	20.16	18.58	18.94	1,531,925	-0.85(-4.30%)
Dec 16, 2019	20.00	20.21	19.53	19.79	1,382,758	-0.22(-1.10%)
Dec 13, 2019	19.66	20.69	19.51	20.01	759,200	+0.16(+0.81%)
Dec 12, 2019	20.06	20.90	19.60	19.85	1,022,235	-0.40(-1.98%)
Dec 11, 2019	20.91	21.24	19.92	20.25	1,041,239	-0.75(-3.57%)
Dec 10, 2019	20.62	21.25	20.45	21.00	682,555	+0.18(+0.86%)
Dec 09, 2019	21.08	21.21	20.52	20.82	990,343	-0.36(-1.70%)
Dec 06, 2019	20.60	21.22	20.49	21.18	1,422,000	+0.71(+3.47%)
Dec 05, 2019	20.40	20.79	20.10	20.47	1,191,340	+0.00(+0.00%)
Dec 04, 2019	19.34	20.53	19.12	20.47	1,380,078	+1.29(+6.73%)
Dec 03, 2019	19.36	19.61	19.12	19.18	1,268,721	-0.67(-3.38%)

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.