Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.73	16.96	15.63	16.20	6,169,951	-1.83(-10.14%)
Feb 27, 2020	19.67	19.73	18.01	18.03	5,275,318	-1.54(-7.87%)
Feb 26, 2020	19.67	19.92	19.36	19.57	3,587,854	+0.21(+1.10%)
Feb 25, 2020	19.55	20.50	19.35	19.35	6,639,873	-1.51(-7.25%)
Feb 24, 2020	21.40	21.80	20.59	20.87	4,711,653	+0.32(+1.58%)
Feb 21, 2020	19.88	21.12	19.83	20.54	5,358,997	+1.77(+9.45%)
Feb 20, 2020	19.74	19.74	18.59	18.77	4,119,412	-0.67(-3.44%)
Feb 19, 2020	19.66	19.68	19.14	19.44	3,584,864	+0.51(+2.70%)
Feb 18, 2020	18.62	18.94	18.26	18.93	3,263,143	+0.86(+4.78%)
Feb 14, 2020	18.33	18.55	18.01	18.06	2,464,856	-0.04(-0.20%)
Feb 13, 2020	18.14	18.36	17.97	18.10	2,742,366	+0.32(+1.83%)
Feb 12, 2020	17.87	18.10	17.50	17.78	3,001,351	+0.06(+0.31%)
Feb 11, 2020	17.89	18.05	17.42	17.72	3,433,613	-0.59(-3.24%)
Feb 10, 2020	18.25	18.39	18.05	18.32	3,353,119	+0.60(+3.41%)
Feb 07, 2020	18.21	18.35	17.56	17.71	2,929,151	-0.26(-1.45%)
Feb 06, 2020	17.86	18.13	17.71	17.97	2,709,701	+0.01(+0.05%)
Feb 05, 2020	18.06	18.43	17.89	17.96	2,622,301	-0.22(-1.23%)
Feb 04, 2020	18.30	18.39	17.93	18.19	3,982,178	-0.27(-1.46%)
Feb 03, 2020	18.58	18.72	18.34	18.45	2,232,484	-0.45(-2.36%)
Jan 31, 2020	18.80	19.16	18.72	18.90	3,814,112	+0.11(+0.59%)
Jan 30, 2020	18.77	19.11	18.44	18.79	3,193,435	+0.23(+1.25%)
Jan 29, 2020	18.19	18.57	18.05	18.56	2,774,898	+0.34(+1.89%)
Jan 28, 2020	18.81	18.96	17.93	18.21	4,296,100	-1.05(-5.45%)
Jan 27, 2020	19.86	19.93	19.06	19.26	2,406,970	-0.21(-1.10%)
Jan 24, 2020	18.80	19.58	18.76	19.48	3,138,353	+0.77(+4.12%)
Jan 23, 2020	18.81	19.22	18.58	18.70	2,517,200	-0.42(-2.18%)
Jan 22, 2020	19.08	19.20	18.77	19.12	1,450,407	+0.03(+0.15%)
Jan 21, 2020	18.94	19.27	18.84	19.09	2,483,988	+0.17(+0.88%)
Jan 17, 2020	19.10	19.27	18.65	18.93	3,614,282	-0.23(-1.21%)
Jan 16, 2020	19.19	19.22	18.84	19.16	3,232,135	-0.18(-0.91%)
Jan 15, 2020	19.51	19.51	18.87	19.34	3,397,988	-0.02(-0.10%)
Jan 14, 2020	18.91	19.40	18.82	19.35	3,320,260	+0.19(+0.97%)
Jan 13, 2020	19.95	19.99	19.12	19.17	2,781,405	-1.13(-5.58%)
Jan 10, 2020	20.05	20.51	20.05	20.30	2,956,728	+0.32(+1.63%)
Jan 09, 2020	19.70	20.26	19.70	19.98	3,043,430	-0.02(-0.09%)
Jan 08, 2020	20.98	20.98	19.71	20.00	4,608,000	-0.88(-4.22%)
Jan 07, 2020	20.97	21.05	20.68	20.88	3,156,873	-0.21(-1.01%)
Jan 06, 2020	22.00	22.00	20.63	21.09	4,084,338	+0.06(+0.31%)
Jan 03, 2020	21.77	21.97	20.91	21.03	3,261,806	-0.04(-0.18%)
Jan 02, 2020	20.89	21.26	20.74	21.06	2,523,971	+0.32(+1.57%)
Dec 31, 2019	20.93	21.03	20.52	20.74	1,939,050	+0.08(+0.40%)
Dec 30, 2019	20.31	20.75	20.24	20.65	2,091,371	+0.28(+1.37%)
Dec 27, 2019	20.52	20.73	20.22	20.38	1,993,343	-0.03(-0.14%)
Dec 26, 2019	20.42	20.89	20.13	20.40	2,401,573	+0.16(+0.78%)
Dec 24, 2019	19.39	20.39	19.29	20.25	2,378,245	+1.22(+6.39%)
Dec 23, 2019	18.52	19.13	18.51	19.03	2,004,206	+0.58(+3.17%)
Dec 20, 2019	18.83	18.89	18.44	18.45	4,270,004	-0.32(-1.73%)
Dec 19, 2019	18.57	18.92	18.53	18.77	2,776,695	+0.32(+1.71%)
Dec 18, 2019	18.09	18.48	18.06	18.45	2,060,539	+0.37(+2.05%)
Dec 17, 2019	18.17	18.30	18.01	18.08	2,180,594	-0.17(-0.92%)
Dec 16, 2019	18.51	18.56	18.06	18.25	3,185,466	-0.26(-1.40%)
Dec 13, 2019	18.15	18.61	17.92	18.51	5,546,223	-0.25(-1.34%)
Dec 12, 2019	19.49	19.61	18.59	18.76	3,753,611	-0.27(-1.41%)
Dec 11, 2019	18.68	19.16	18.54	19.03	4,770,989	+1.14(+6.38%)
Dec 10, 2019	18.24	18.24	17.64	17.89	2,776,151	+0.49(+2.83%)
Dec 09, 2019	17.68	17.72	17.29	17.40	2,706,136	-0.03(-0.16%)
Dec 06, 2019	17.88	17.90	17.40	17.42	4,191,796	-0.99(-5.39%)
Dec 05, 2019	17.80	18.76	17.77	18.42	3,467,949	+0.04(+0.20%)
Dec 04, 2019	18.47	18.54	17.88	18.38	2,504,458	-0.16(-0.85%)
Dec 03, 2019	18.32	18.80	18.27	18.54	3,957,769	+0.97(+5.49%)

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.