Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.96	18.39	16.80	18.11	2,318,518	+0.81(+4.66%)
Feb 27, 2020	15.68	17.59	15.13	17.31	2,209,744	+1.18(+7.28%)
Feb 26, 2020	16.21	17.01	15.92	16.13	2,264,770	+0.26(+1.67%)
Feb 25, 2020	16.67	16.85	15.80	15.87	1,648,427	-0.65(-3.92%)
Feb 24, 2020	16.93	17.26	16.38	16.51	2,753,524	-1.58(-8.76%)
Feb 21, 2020	19.85	19.87	18.02	18.10	2,285,773	-1.82(-9.14%)
Feb 20, 2020	21.08	21.35	19.57	19.92	1,960,611	-1.33(-6.26%)
Feb 19, 2020	20.22	21.58	20.21	21.25	2,282,512	+0.61(+2.96%)
Feb 18, 2020	20.79	21.00	20.27	20.64	1,690,105	-0.15(-0.70%)
Feb 14, 2020	21.18	21.29	20.63	20.79	917,602	-0.36(-1.72%)
Feb 13, 2020	21.26	21.85	20.79	21.15	850,686	-0.46(-2.15%)
Feb 12, 2020	22.16	22.62	21.60	21.61	1,206,556	-0.05(-0.25%)
Feb 11, 2020	20.62	22.40	20.61	21.67	1,916,843	+1.52(+7.55%)
Feb 10, 2020	19.61	20.90	19.53	20.15	1,039,525	+0.36(+1.79%)
Feb 07, 2020	20.22	20.40	19.63	19.79	1,322,937	-0.76(-3.68%)
Feb 06, 2020	21.90	21.92	20.24	20.55	1,330,261	-1.53(-6.93%)
Feb 05, 2020	22.23	22.54	21.82	22.08	1,024,131	+0.17(+0.79%)
Feb 04, 2020	22.15	22.51	21.86	21.91	1,188,794	+0.60(+2.82%)
Feb 03, 2020	21.30	22.14	20.71	21.30	1,632,553	+0.05(+0.21%)
Jan 31, 2020	22.35	22.79	21.16	21.26	2,030,297	-1.32(-5.85%)
Jan 30, 2020	23.84	24.05	22.06	22.58	3,346,312	-1.73(-7.12%)
Jan 29, 2020	24.10	24.68	23.99	24.31	1,386,947	+0.35(+1.44%)
Jan 28, 2020	24.47	25.01	23.86	23.96	2,305,085	-0.29(-1.20%)
Jan 27, 2020	25.05	25.35	23.98	24.26	3,020,387	-2.18(-8.24%)
Jan 24, 2020	28.21	28.21	25.94	26.43	2,333,420	-1.66(-5.90%)
Jan 23, 2020	27.63	28.35	26.81	28.09	1,199,779	-0.03(-0.10%)
Jan 22, 2020	28.78	28.89	27.54	28.12	1,428,748	-0.69(-2.40%)
Jan 21, 2020	29.38	29.78	28.75	28.81	965,601	-0.82(-2.77%)
Jan 17, 2020	30.08	30.76	29.55	29.63	1,370,036	-0.13(-0.43%)
Jan 16, 2020	29.64	30.22	28.54	29.76	2,070,357	+0.30(+1.02%)
Jan 15, 2020	30.21	30.73	29.27	29.46	2,158,364	-1.03(-3.38%)
Jan 14, 2020	31.14	31.81	30.28	30.49	1,831,433	-0.69(-2.22%)
Jan 13, 2020	31.97	32.27	30.25	31.18	3,155,538	-0.89(-2.78%)
Jan 10, 2020	34.91	34.91	32.00	32.07	2,376,457	-2.89(-8.26%)
Jan 09, 2020	34.16	35.43	33.59	34.96	1,650,566	+1.40(+4.18%)
Jan 08, 2020	35.98	36.78	33.34	33.56	2,836,804	-2.04(-5.73%)
Jan 07, 2020	35.64	35.85	34.89	35.60	1,577,164	+0.41(+1.16%)
Jan 06, 2020	35.97	36.34	35.07	35.19	995,599	-0.72(-2.00%)
Jan 03, 2020	36.33	36.84	35.40	35.91	1,190,095	-0.25(-0.68%)
Jan 02, 2020	35.83	36.52	35.71	36.15	1,273,118	+0.32(+0.89%)
Dec 31, 2019	35.51	36.29	35.21	35.83	1,001,480	+0.32(+0.90%)
Dec 30, 2019	34.61	36.01	34.57	35.51	1,086,823	+1.04(+3.01%)
Dec 27, 2019	35.11	35.48	34.40	34.48	822,197	-0.60(-1.71%)
Dec 26, 2019	35.42	36.11	34.80	35.08	1,017,799	-0.07(-0.21%)
Dec 24, 2019	34.90	35.34	34.81	35.15	489,212	+0.36(+1.05%)
Dec 23, 2019	33.67	35.10	33.56	34.79	1,099,291	+1.11(+3.30%)
Dec 20, 2019	34.21	34.69	33.36	33.67	1,120,709	-0.53(-1.54%)
Dec 19, 2019	33.19	34.26	33.02	34.20	1,542,342	+1.20(+3.64%)
Dec 18, 2019	32.39	33.21	32.39	33.00	776,933	+0.63(+1.94%)
Dec 17, 2019	32.78	32.87	31.58	32.37	1,088,685	-0.09(-0.28%)
Dec 16, 2019	32.32	33.23	32.32	32.46	621,003	+0.26(+0.82%)
Dec 13, 2019	32.11	32.39	31.52	32.20	1,024,865	-0.04(-0.11%)
Dec 12, 2019	32.50	33.16	31.52	32.23	1,414,597	-0.45(-1.37%)
Dec 11, 2019	33.11	33.70	32.27	32.68	1,042,435	-0.36(-1.08%)
Dec 10, 2019	33.41	34.08	32.81	33.04	1,437,740	-0.24(-0.71%)
Dec 09, 2019	32.13	33.48	31.96	33.27	1,234,843	+1.15(+3.57%)
Dec 06, 2019	31.06	32.53	31.06	32.13	1,308,006	+1.46(+4.75%)
Dec 05, 2019	30.55	30.95	30.39	30.67	655,110	+0.08(+0.27%)
Dec 04, 2019	31.08	31.18	30.57	30.59	952,322	-0.05(-0.15%)
Dec 03, 2019	30.38	30.68	29.27	30.63	1,082,420	-0.24(-0.77%)

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.