Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.91	17.73	16.57	16.88	996,673	-0.59(-3.38%)
Feb 27, 2020	17.58	18.29	17.39	17.47	778,596	-0.49(-2.72%)
Feb 26, 2020	18.29	18.41	17.90	17.96	577,748	-0.18(-0.97%)
Feb 25, 2020	18.80	18.80	17.98	18.13	682,513	-0.70(-3.70%)
Feb 24, 2020	18.42	18.86	18.42	18.83	425,796	-0.37(-1.94%)
Feb 21, 2020	19.27	19.29	18.99	19.20	422,306	-0.13(-0.67%)
Feb 20, 2020	19.17	19.46	19.12	19.33	377,284	+0.11(+0.56%)
Feb 19, 2020	19.29	19.32	19.13	19.23	298,323	+0.03(+0.17%)
Feb 18, 2020	19.46	19.59	19.13	19.19	274,526	-0.35(-1.81%)
Feb 14, 2020	19.75	19.82	19.45	19.55	338,425	-0.25(-1.27%)
Feb 13, 2020	19.56	19.83	19.56	19.80	344,927	+0.13(+0.66%)
Feb 12, 2020	19.71	19.81	19.53	19.67	272,210	+0.11(+0.57%)
Feb 11, 2020	19.42	19.72	19.42	19.56	228,911	+0.20(+1.06%)
Feb 10, 2020	19.30	19.40	19.29	19.35	512,398	-0.03(-0.14%)
Feb 07, 2020	19.43	19.64	19.34	19.38	405,422	-0.21(-1.09%)
Feb 06, 2020	19.93	19.97	19.57	19.59	398,075	-0.20(-1.03%)
Feb 05, 2020	19.50	19.87	19.49	19.80	521,331	+0.59(+3.05%)
Feb 04, 2020	19.25	19.37	19.06	19.21	504,536	+0.24(+1.27%)
Feb 03, 2020	18.67	19.03	18.62	18.97	550,707	+0.43(+2.31%)
Jan 31, 2020	18.72	18.80	18.50	18.54	730,621	-0.39(-2.06%)
Jan 30, 2020	18.62	18.94	18.51	18.93	460,409	+0.21(+1.14%)
Jan 29, 2020	18.94	19.13	18.70	18.72	585,743	-0.26(-1.37%)
Jan 28, 2020	18.95	19.15	18.90	18.98	523,235	+0.13(+0.69%)
Jan 27, 2020	19.00	19.25	18.85	18.85	486,751	-0.57(-2.92%)
Jan 24, 2020	19.48	19.61	19.22	19.42	696,531	-0.14(-0.71%)
Jan 23, 2020	19.79	19.80	19.05	19.56	1,173,396	-0.44(-2.19%)
Jan 22, 2020	20.32	20.32	19.58	19.99	931,789	-0.07(-0.32%)
Jan 21, 2020	20.60	20.72	20.00	20.06	669,966	-0.68(-3.27%)
Jan 17, 2020	20.95	20.95	20.69	20.74	411,767	-0.05(-0.22%)
Jan 16, 2020	20.63	20.87	20.63	20.78	452,602	+0.22(+1.09%)
Jan 15, 2020	20.74	20.96	20.46	20.56	534,608	-0.34(-1.65%)
Jan 14, 2020	20.87	21.02	20.76	20.90	451,147	-0.02(-0.09%)
Jan 13, 2020	20.92	21.03	20.72	20.92	385,131	+0.04(+0.18%)
Jan 10, 2020	21.17	21.21	20.84	20.89	569,205	-0.29(-1.36%)
Jan 09, 2020	21.32	21.32	21.13	21.17	540,124	+0.02(+0.09%)
Jan 08, 2020	20.99	21.35	20.99	21.16	815,195	+0.18(+0.84%)
Jan 07, 2020	21.12	21.37	20.94	20.98	366,867	-0.24(-1.14%)
Jan 06, 2020	21.16	21.28	21.02	21.22	394,290	-0.16(-0.74%)
Jan 03, 2020	21.16	21.50	21.04	21.38	551,461	+0.03(+0.13%)
Jan 02, 2020	21.56	21.56	21.18	21.35	568,558	-0.09(-0.43%)
Dec 31, 2019	21.42	21.66	20.66	21.44	549,525	-0.06(-0.26%)
Dec 30, 2019	21.56	21.66	21.42	21.50	321,085	+0.06(+0.26%)
Dec 27, 2019	21.60	21.60	21.41	21.44	298,528	-0.08(-0.39%)
Dec 26, 2019	21.59	21.60	21.44	21.53	289,298	-0.07(-0.30%)
Dec 24, 2019	21.46	21.63	21.44	21.59	155,394	+0.11(+0.52%)
Dec 23, 2019	21.62	21.63	21.42	21.48	424,420	-0.08(-0.39%)
Dec 20, 2019	21.70	21.74	21.50	21.56	2,726,548	-0.05(-0.22%)
Dec 19, 2019	21.55	21.69	21.47	21.61	609,367	+0.12(+0.56%)
Dec 18, 2019	21.78	21.85	21.48	21.49	828,024	-0.22(-1.02%)
Dec 17, 2019	21.42	21.77	21.27	21.71	442,613	+0.34(+1.60%)
Dec 16, 2019	21.32	21.50	21.16	21.37	595,873	+0.31(+1.45%)
Dec 13, 2019	21.16	21.34	21.00	21.06	748,030	-0.09(-0.44%)
Dec 12, 2019	20.60	21.27	20.36	21.16	667,158	+0.64(+3.11%)
Dec 11, 2019	20.45	20.58	20.35	20.52	599,565	+0.10(+0.50%)
Dec 10, 2019	20.43	20.52	20.34	20.42	426,299	-0.05(-0.23%)
Dec 09, 2019	20.35	20.56	20.29	20.46	716,556	-0.01(-0.04%)
Dec 06, 2019	20.33	20.53	20.20	20.47	886,622	+0.43(+2.12%)
Dec 05, 2019	19.92	20.07	19.87	20.05	673,778	+0.22(+1.12%)
Dec 04, 2019	19.75	20.03	19.56	19.83	717,866	+0.15(+0.78%)
Dec 03, 2019	19.58	19.74	19.47	19.67	530,470	-0.22(-1.09%)

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.