Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.04	19.53	18.50	19.53	18,206,592	-0.12(-0.61%)
Feb 27, 2020	19.94	19.97	19.34	19.65	17,816,688	-0.79(-3.85%)
Feb 26, 2020	20.46	20.85	20.36	20.43	12,113,191	-0.37(-1.76%)
Feb 25, 2020	21.36	21.47	20.73	20.80	9,920,112	-0.51(-2.37%)
Feb 24, 2020	21.20	21.37	20.88	21.31	9,609,320	-0.54(-2.46%)
Feb 21, 2020	21.65	21.95	21.62	21.84	4,264,216	+0.06(+0.26%)
Feb 20, 2020	21.89	21.95	21.70	21.79	5,323,642	-0.11(-0.50%)
Feb 19, 2020	21.71	21.93	21.69	21.90	6,978,206	+0.21(+0.99%)
Feb 18, 2020	21.74	21.90	21.54	21.68	10,908,432	-0.33(-1.52%)
Feb 14, 2020	21.66	22.04	21.54	22.02	7,951,462	+0.09(+0.43%)
Feb 13, 2020	22.07	22.17	21.89	21.92	6,801,333	+0.20(+0.91%)
Feb 12, 2020	21.71	21.74	21.55	21.72	6,240,087	+0.15(+0.68%)
Feb 11, 2020	21.59	21.77	21.54	21.58	6,460,594	+0.10(+0.45%)
Feb 10, 2020	21.29	21.49	21.27	21.48	12,115,197	+0.20(+0.95%)
Feb 07, 2020	21.16	21.48	21.12	21.28	15,600,788	+0.04(+0.17%)
Feb 06, 2020	21.10	21.29	21.07	21.24	11,310,407	+0.15(+0.69%)
Feb 05, 2020	20.97	21.13	20.93	21.10	7,449,010	+0.29(+1.41%)
Feb 04, 2020	20.86	21.13	20.75	20.80	17,049,718	+0.09(+0.41%)
Feb 03, 2020	20.50	20.81	20.47	20.72	12,010,488	+0.20(+0.98%)
Jan 31, 2020	20.66	20.69	20.42	20.52	8,910,262	-0.30(-1.43%)
Jan 30, 2020	20.67	20.81	20.45	20.81	5,305,417	+0.07(+0.32%)
Jan 29, 2020	20.75	20.80	20.67	20.75	3,747,093	+0.02(+0.10%)
Jan 28, 2020	20.65	20.74	20.61	20.73	4,836,755	+0.13(+0.64%)
Jan 27, 2020	20.45	20.62	20.43	20.60	4,680,385	-0.11(-0.54%)
Jan 24, 2020	20.73	20.76	20.63	20.71	5,029,788	+0.03(+0.12%)
Jan 23, 2020	20.60	20.72	20.49	20.68	5,087,656	+0.08(+0.39%)
Jan 22, 2020	20.58	20.66	20.48	20.60	5,590,978	+0.05(+0.25%)
Jan 21, 2020	20.51	20.64	20.51	20.55	11,344,591	+0.11(+0.54%)
Jan 17, 2020	20.44	20.51	20.38	20.44	3,668,966	+0.02(+0.07%)
Jan 16, 2020	20.32	20.45	20.29	20.43	5,019,240	+0.15(+0.72%)
Jan 15, 2020	20.32	20.40	20.22	20.28	5,114,310	-0.02(-0.07%)
Jan 14, 2020	20.38	20.38	20.21	20.30	3,907,370	-0.02(-0.10%)
Jan 13, 2020	20.16	20.32	20.01	20.32	5,655,211	+0.17(+0.83%)
Jan 10, 2020	20.10	20.18	20.01	20.15	5,410,580	+0.05(+0.25%)
Jan 09, 2020	20.12	20.12	19.89	20.10	6,095,955	-0.04(-0.18%)
Jan 08, 2020	20.02	20.18	19.99	20.13	4,842,288	+0.09(+0.43%)
Jan 07, 2020	20.11	20.14	19.96	20.05	9,607,066	-0.14(-0.67%)
Jan 06, 2020	20.03	20.21	20.00	20.18	4,394,255	+0.19(+0.93%)
Jan 03, 2020	20.03	20.05	19.89	20.00	3,617,031	-0.04(-0.18%)
Jan 02, 2020	20.08	20.16	19.96	20.03	4,151,190	-0.03(-0.15%)
Dec 31, 2019	19.95	20.09	19.94	20.06	3,719,910	+0.11(+0.56%)
Dec 30, 2019	19.99	20.01	19.87	19.95	4,624,324	-0.02(-0.10%)
Dec 27, 2019	20.06	20.11	19.93	19.97	2,711,930	-0.04(-0.20%)
Dec 26, 2019	19.96	20.09	19.92	20.01	1,696,131	+0.06(+0.28%)
Dec 24, 2019	19.95	19.98	19.87	19.96	1,861,144	-0.01(-0.03%)
Dec 23, 2019	19.91	19.97	19.82	19.96	3,649,312	+0.08(+0.38%)
Dec 20, 2019	19.69	19.93	19.68	19.89	5,497,007	+0.16(+0.79%)
Dec 19, 2019	19.68	19.76	19.63	19.73	4,990,999	+0.02(+0.10%)
Dec 18, 2019	19.54	19.78	19.52	19.71	7,308,307	+0.27(+1.40%)
Dec 17, 2019	19.52	19.60	19.42	19.44	6,126,153	-0.05(-0.26%)
Dec 16, 2019	19.45	19.60	19.41	19.49	6,546,479	+0.16(+0.84%)
Dec 13, 2019	19.31	19.34	19.16	19.33	6,113,292	+0.03(+0.13%)
Dec 12, 2019	19.43	19.50	19.29	19.30	4,895,835	-0.20(-1.01%)
Dec 11, 2019	19.59	19.62	19.45	19.50	5,448,874	-0.03(-0.16%)
Dec 10, 2019	19.58	19.80	19.51	19.53	13,474,984	-0.05(-0.23%)
Dec 09, 2019	19.43	19.62	19.42	19.57	10,715,798	+0.15(+0.75%)
Dec 06, 2019	19.37	19.53	19.36	19.43	4,691,020	+0.02(+0.10%)
Dec 05, 2019	19.36	19.43	19.29	19.41	4,510,646	+0.11(+0.55%)
Dec 04, 2019	19.27	19.37	19.24	19.30	9,549,390	+0.15(+0.76%)
Dec 03, 2019	19.00	19.18	18.94	19.15	5,028,099	+0.07(+0.37%)

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.