Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.57	16.80	15.49	16.05	6,227,609	-1.81(-10.14%)
Feb 27, 2020	19.49	19.54	17.84	17.86	5,324,616	-1.53(-7.87%)
Feb 26, 2020	19.49	19.74	19.18	19.39	3,621,382	+0.21(+1.10%)
Feb 25, 2020	19.37	20.31	19.18	19.18	6,701,923	-1.50(-7.25%)
Feb 24, 2020	21.20	21.59	20.40	20.67	4,755,684	+0.32(+1.58%)
Feb 21, 2020	19.70	20.92	19.64	20.35	5,409,077	+1.76(+9.45%)
Feb 20, 2020	19.55	19.55	18.42	18.60	4,157,908	-0.66(-3.44%)
Feb 19, 2020	19.48	19.50	18.96	19.26	3,618,365	+0.51(+2.70%)
Feb 18, 2020	18.45	18.76	18.09	18.75	3,293,637	+0.86(+4.78%)
Feb 14, 2020	18.16	18.38	17.84	17.90	2,487,890	-0.04(-0.20%)
Feb 13, 2020	17.97	18.19	17.81	17.93	2,767,994	+0.32(+1.83%)
Feb 12, 2020	17.70	17.93	17.34	17.61	3,029,399	+0.06(+0.31%)
Feb 11, 2020	17.72	17.88	17.26	17.56	3,465,700	-0.59(-3.24%)
Feb 10, 2020	18.08	18.22	17.88	18.15	3,384,454	+0.60(+3.41%)
Feb 07, 2020	18.04	18.18	17.40	17.55	2,956,524	-0.26(-1.45%)
Feb 06, 2020	17.69	17.96	17.55	17.81	2,735,023	+0.01(+0.05%)
Feb 05, 2020	17.90	18.26	17.72	17.80	2,646,807	-0.22(-1.22%)
Feb 04, 2020	18.13	18.22	17.77	18.02	4,019,392	-0.27(-1.46%)
Feb 03, 2020	18.40	18.55	18.17	18.28	2,253,347	-0.44(-2.36%)
Jan 31, 2020	18.62	18.98	18.55	18.73	3,849,755	+0.11(+0.59%)
Jan 30, 2020	18.60	18.94	18.27	18.61	3,223,277	+0.23(+1.25%)
Jan 29, 2020	18.02	18.39	17.88	18.38	2,800,830	+0.34(+1.89%)
Jan 28, 2020	18.63	18.79	17.76	18.04	4,336,247	-1.04(-5.45%)
Jan 27, 2020	19.67	19.75	18.88	19.08	2,429,463	-0.21(-1.10%)
Jan 24, 2020	18.62	19.40	18.59	19.30	3,167,681	+0.76(+4.12%)
Jan 23, 2020	18.63	19.04	18.41	18.53	2,540,723	-0.41(-2.18%)
Jan 22, 2020	18.90	19.02	18.60	18.95	1,463,961	+0.03(+0.15%)
Jan 21, 2020	18.76	19.09	18.67	18.92	2,507,201	+0.17(+0.88%)
Jan 17, 2020	18.93	19.09	18.48	18.75	3,648,057	-0.23(-1.21%)
Jan 16, 2020	19.01	19.04	18.67	18.98	3,262,339	-0.17(-0.91%)
Jan 15, 2020	19.33	19.33	18.70	19.16	3,429,743	-0.02(-0.10%)
Jan 14, 2020	18.73	19.22	18.64	19.18	3,351,288	+0.18(+0.97%)
Jan 13, 2020	19.76	19.80	18.95	18.99	2,807,397	-1.12(-5.58%)
Jan 10, 2020	19.87	20.32	19.87	20.11	2,984,359	+0.32(+1.63%)
Jan 09, 2020	19.52	20.08	19.52	19.79	3,071,871	-0.02(-0.09%)
Jan 08, 2020	20.79	20.79	19.53	19.81	4,651,062	-0.87(-4.22%)
Jan 07, 2020	20.78	20.86	20.49	20.68	3,186,374	-0.21(-1.01%)
Jan 06, 2020	21.80	21.80	20.44	20.90	4,122,506	+0.06(+0.31%)
Jan 03, 2020	21.57	21.77	20.72	20.83	3,292,287	-0.04(-0.18%)
Jan 02, 2020	20.69	21.06	20.55	20.87	2,547,558	+0.32(+1.57%)
Dec 31, 2019	20.74	20.83	20.33	20.55	1,957,170	+0.08(+0.40%)
Dec 30, 2019	20.12	20.56	20.05	20.46	2,110,915	+0.28(+1.37%)
Dec 27, 2019	20.33	20.54	20.03	20.19	2,011,971	-0.03(-0.14%)
Dec 26, 2019	20.23	20.69	19.94	20.21	2,424,016	+0.16(+0.78%)
Dec 24, 2019	19.21	20.20	19.11	20.06	2,400,470	+1.20(+6.39%)
Dec 23, 2019	18.35	18.95	18.34	18.85	2,022,936	+0.58(+3.17%)
Dec 20, 2019	18.65	18.72	18.27	18.27	4,309,908	-0.32(-1.73%)
Dec 19, 2019	18.39	18.74	18.36	18.60	2,802,643	+0.31(+1.71%)
Dec 18, 2019	17.92	18.31	17.90	18.28	2,079,795	+0.37(+2.05%)
Dec 17, 2019	18.00	18.13	17.84	17.92	2,200,972	-0.17(-0.92%)
Dec 16, 2019	18.34	18.38	17.90	18.08	3,215,235	-0.26(-1.40%)
Dec 13, 2019	17.98	18.44	17.75	18.34	5,598,052	-0.25(-1.34%)
Dec 12, 2019	19.31	19.42	18.42	18.59	3,788,689	-0.27(-1.41%)
Dec 11, 2019	18.50	18.98	18.37	18.85	4,815,574	+1.13(+6.38%)
Dec 10, 2019	18.07	18.07	17.47	17.72	2,802,094	+0.49(+2.83%)
Dec 09, 2019	17.52	17.56	17.13	17.24	2,731,425	-0.03(-0.16%)
Dec 06, 2019	17.71	17.73	17.24	17.26	4,230,968	-0.98(-5.39%)
Dec 05, 2019	17.64	18.59	17.60	18.25	3,500,357	+0.04(+0.20%)
Dec 04, 2019	18.30	18.37	17.71	18.21	2,527,862	-0.16(-0.85%)
Dec 03, 2019	18.15	18.62	18.10	18.37	3,994,754	+0.96(+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.