Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.74	16.81	16.46	16.75	119,055	-0.53(-3.07%)
Feb 27, 2020	17.30	17.32	17.00	17.28	94,369	-0.30(-1.71%)
Feb 26, 2020	17.74	17.81	17.56	17.58	81,763	-0.23(-1.29%)
Feb 25, 2020	18.21	18.21	17.76	17.81	80,866	-0.38(-2.09%)
Feb 24, 2020	18.12	18.21	18.09	18.19	38,208	-0.29(-1.57%)
Feb 21, 2020	18.55	18.56	18.47	18.48	15,350	-0.09(-0.48%)
Feb 20, 2020	18.58	18.59	18.54	18.57	13,833	+0.00(+0.00%)
Feb 19, 2020	18.55	18.58	18.50	18.57	17,115	+0.07(+0.38%)
Feb 18, 2020	18.45	18.51	18.45	18.50	20,392	+0.00(+0.00%)
Feb 14, 2020		18.50	18.50	18.50	0	+0.03(+0.16%)
Feb 13, 2020	18.48	18.49	18.44	18.47	20,189	-0.04(-0.22%)
Feb 12, 2020	18.57	18.57	18.47	18.51	17,025	+0.01(+0.05%)
Feb 11, 2020	18.48	18.55	18.47	18.50	35,503	+0.07(+0.38%)
Feb 10, 2020	18.35	18.43	18.35	18.43	17,048	+0.05(+0.27%)
Feb 07, 2020	18.37	18.41	18.35	18.38	17,108	-0.03(-0.16%)
Feb 06, 2020	18.36	18.42	18.36	18.41	13,921	+0.06(+0.33%)
Feb 05, 2020	18.28	18.36	18.28	18.35	17,579	+0.19(+1.05%)
Feb 04, 2020	18.19	18.22	18.16	18.16	13,427	+0.09(+0.50%)
Feb 03, 2020	18.03	18.11	18.03	18.07	27,059	+0.07(+0.39%)
Jan 31, 2020	18.14	18.14	17.95	18.00	32,444	-0.19(-1.04%)
Jan 30, 2020	18.22	18.22	18.10	18.19	36,321	-0.02(-0.11%)
Jan 29, 2020	18.31	18.31	18.21	18.21	21,021	-0.08(-0.44%)
Jan 28, 2020	18.26	18.30	18.24	18.29	15,826	+0.08(+0.44%)
Jan 27, 2020	18.13	18.21	18.11	18.21	38,348	-0.08(-0.44%)
Jan 24, 2020	18.38	18.40	18.27	18.29	15,213	-0.06(-0.33%)
Jan 23, 2020	18.34	18.35	18.27	18.35	31,907	+0.01(+0.05%)
Jan 22, 2020	18.30	18.37	18.29	18.34	5,944	+0.04(+0.22%)
Jan 21, 2020	18.31	18.32	18.27	18.30	24,257	-0.02(-0.11%)
Jan 20, 2020	18.35	18.35	18.27	18.32	61,916	+0.05(+0.27%)
Jan 17, 2020	18.20	18.27	18.19	18.27	21,967	+0.12(+0.66%)
Jan 16, 2020	18.09	18.15	18.08	18.15	31,642	+0.09(+0.50%)
Jan 15, 2020	18.03	18.08	18.03	18.06	35,541	+0.03(+0.17%)
Jan 14, 2020	18.00	18.03	17.98	18.03	87,016	+0.03(+0.17%)
Jan 13, 2020	17.95	18.00	17.90	18.00	107,334	+0.05(+0.28%)
Jan 10, 2020	17.99	17.99	17.94	17.95	23,629	-0.03(-0.17%)
Jan 09, 2020	17.94	17.98	17.94	17.98	14,749	+0.11(+0.62%)
Jan 08, 2020	17.84	17.94	17.84	17.87	23,433	+0.04(+0.22%)
Jan 07, 2020	17.77	17.84	17.77	17.83	22,908	+0.06(+0.34%)
Jan 06, 2020	17.71	17.78	17.71	17.77	102,095	+0.02(+0.11%)
Jan 03, 2020	17.70	17.76	17.70	17.75	24,188	+0.00(+0.00%)
Jan 02, 2020	17.80	17.82	17.71	17.75	15,674	-0.01(-0.06%)
Dec 31, 2019		17.76	17.76	17.76	0	-0.02(-0.11%)
Dec 30, 2019	17.83	17.83	17.76	17.78	7,031	-0.04(-0.22%)
Dec 27, 2019	17.93	17.94	17.80	17.82	24,026	-0.08(-0.45%)
Dec 24, 2019		17.90	17.90	17.90	0	-0.01(-0.06%)
Dec 23, 2019	17.96	17.98	17.88	17.91	32,621	-0.02(-0.11%)
Dec 20, 2019	17.89	17.95	17.87	17.93	52,958	+0.09(+0.50%)
Dec 19, 2019	17.84	17.85	17.80	17.84	12,650	+0.03(+0.17%)
Dec 18, 2019	17.87	17.87	17.79	17.81	11,108	-0.07(-0.39%)
Dec 17, 2019	17.88	17.89	17.85	17.88	79,768	+0.00(+0.00%)
Dec 16, 2019	17.80	17.90	17.80	17.88	27,299	+0.19(+1.07%)
Dec 13, 2019	17.64	17.72	17.62	17.69	19,983	+0.07(+0.40%)
Dec 12, 2019	17.59	17.69	17.59	17.62	9,425	+0.03(+0.17%)
Dec 11, 2019	17.64	17.67	17.57	17.59	11,239	-0.02(-0.11%)
Dec 10, 2019	17.62	17.67	17.59	17.61	24,002	-0.01(-0.06%)
Dec 09, 2019	17.62	17.62	17.58	17.62	7,510	-0.03(-0.17%)
Dec 06, 2019	17.54	17.65	17.54	17.65	11,061	+0.16(+0.91%)
Dec 05, 2019	17.50	17.51	17.45	17.49	18,307	-0.04(-0.23%)
Dec 04, 2019	17.51	17.59	17.51	17.53	9,832	+0.02(+0.11%)
Dec 03, 2019	17.54	17.54	17.45	17.51	11,727	-0.13(-0.74%)

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.