Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2020		27.39	27.39	27.39	0	+1.72(+6.70%)
Mar 04, 2020	27.16	27.76	23.60	25.67	3,245,743	-2.42(-8.62%)
Mar 03, 2020	31.23	31.45	27.94	28.09	1,390,610	-2.91(-9.39%)
Mar 02, 2020	29.49	31.49	29.00	31.00	1,143,657	+1.59(+5.41%)
Feb 28, 2020	28.18	29.82	28.01	29.41	1,092,700	-0.14(-0.47%)
Feb 27, 2020	29.31	30.75	29.09	29.55	1,026,433	-0.70(-2.31%)
Feb 26, 2020	29.23	30.80	29.17	30.25	593,723	+1.08(+3.70%)
Feb 25, 2020	29.47	30.15	28.93	29.17	761,329	-0.06(-0.21%)
Feb 24, 2020	28.27	29.49	26.43	29.23	1,002,539	-0.73(-2.44%)
Feb 21, 2020	30.87	31.10	29.84	29.96	1,204,200	+0.66(+2.25%)
Feb 20, 2020	29.35	30.14	28.78	29.30	663,049	-0.04(-0.14%)
Feb 19, 2020	29.40	29.82	29.19	29.34	583,647	+0.20(+0.69%)
Feb 18, 2020	29.05	29.45	28.30	29.14	815,864	+0.10(+0.34%)
Feb 14, 2020	28.50	30.59	28.50	29.04	1,960,300	+0.58(+2.04%)
Feb 13, 2020	27.80	28.61	27.31	28.46	557,155	+0.36(+1.28%)
Feb 12, 2020	27.12	29.84	26.96	28.10	1,140,386	+0.93(+3.42%)
Feb 11, 2020	26.62	27.32	26.62	27.17	526,110	+0.43(+1.61%)
Feb 10, 2020	26.46	26.82	25.75	26.74	619,706	+0.36(+1.36%)
Feb 07, 2020	25.77	26.75	25.19	26.38	661,700	+0.16(+0.61%)
Feb 06, 2020	24.37	26.68	23.92	26.22	990,585	+1.85(+7.59%)
Feb 05, 2020	23.93	24.50	23.59	24.37	895,463	+0.71(+2.98%)
Feb 04, 2020	23.44	24.26	22.41	23.66	795,236	+0.43(+1.83%)
Feb 03, 2020	23.10	23.36	22.53	23.24	782,552	+0.26(+1.13%)
Jan 31, 2020	23.11	23.32	22.25	22.98	546,100	-0.31(-1.33%)
Jan 30, 2020	22.33	23.42	22.03	23.29	663,801	+0.75(+3.33%)
Jan 29, 2020	22.50	23.42	22.18	22.54	577,086	+0.18(+0.81%)
Jan 28, 2020	20.52	22.46	20.52	22.36	1,148,172	+1.87(+9.13%)
Jan 27, 2020	21.16	21.28	20.20	20.49	444,891	-1.02(-4.74%)
Jan 24, 2020	21.66	21.95	20.50	21.51	856,200	+0.21(+0.99%)
Jan 23, 2020	20.87	21.48	20.15	21.30	320,047	+0.23(+1.09%)
Jan 22, 2020	19.45	21.24	19.45	21.07	712,209	+1.63(+8.38%)
Jan 21, 2020	20.44	20.48	19.26	19.44	587,123	-0.71(-3.52%)
Jan 17, 2020	20.87	21.07	20.02	20.15	605,700	-0.71(-3.40%)
Jan 16, 2020	20.24	21.64	20.24	20.86	800,511	+0.66(+3.27%)
Jan 15, 2020	18.98	20.52	18.80	20.20	708,017	+1.08(+5.65%)
Jan 14, 2020	18.95	19.40	18.68	19.12	349,648	+0.19(+1.00%)
Jan 13, 2020	19.04	19.76	18.80	18.93	1,082,995	+0.57(+3.10%)
Jan 10, 2020	18.80	18.80	18.26	18.36	367,100	-0.40(-2.13%)
Jan 09, 2020	18.82	18.84	18.31	18.76	362,936	-0.06(-0.32%)
Jan 08, 2020	19.15	19.36	18.42	18.82	736,915	-0.33(-1.72%)
Jan 07, 2020	19.15	19.64	19.14	19.15	348,072	-0.27(-1.39%)
Jan 06, 2020	18.65	19.47	18.30	19.42	507,745	+0.59(+3.13%)
Jan 03, 2020	18.77	19.18	18.50	18.83	463,900	-0.06(-0.32%)
Jan 02, 2020	19.50	19.60	18.80	18.89	666,372	-0.40(-2.07%)
Dec 31, 2019	18.58	19.38	18.58	19.29	614,300	+0.72(+3.88%)
Dec 30, 2019	18.57	19.29	18.28	18.57	604,339	+0.00(+0.00%)
Dec 27, 2019	19.40	19.95	18.45	18.57	1,224,400	-1.18(-5.97%)
Dec 26, 2019	19.24	19.85	19.10	19.75	470,011	+0.54(+2.81%)
Dec 24, 2019	18.87	19.63	18.87	19.21	627,300	+0.51(+2.73%)
Dec 23, 2019	19.55	19.65	18.03	18.70	1,798,864	-1.16(-5.84%)
Dec 20, 2019	22.53	22.62	19.32	19.86	2,879,500	-2.82(-12.43%)
Dec 19, 2019	23.10	23.80	22.50	22.68	877,763	-0.38(-1.65%)
Dec 18, 2019	22.35	23.50	21.90	23.06	1,076,459	+0.86(+3.87%)
Dec 17, 2019	20.25	22.35	20.01	22.20	995,873	+1.98(+9.79%)
Dec 16, 2019	19.14	20.32	19.05	20.22	680,536	+1.30(+6.87%)
Dec 13, 2019	19.30	19.85	18.75	18.92	819,600	-0.54(-2.80%)
Dec 12, 2019	18.35	20.09	18.20	19.46	1,214,355	+1.11(+6.08%)
Dec 11, 2019	18.28	18.71	17.60	18.35	666,483	+0.19(+1.05%)
Dec 10, 2019	18.39	18.69	18.02	18.16	467,843	-0.30(-1.63%)
Dec 09, 2019	19.18	19.68	18.43	18.46	576,602	-0.87(-4.50%)
Dec 06, 2019	19.08	19.98	18.48	19.33	684,500	+0.19(+0.99%)
Dec 05, 2019	18.58	19.24	18.20	19.14	659,354	+0.68(+3.66%)
Dec 04, 2019	19.98	19.98	18.28	18.46	1,228,706	-1.64(-8.18%)
Dec 03, 2019	18.57	20.51	18.26	20.11	843,523	+1.36(+7.25%)
Dec 02, 2019	17.98	18.82	17.21	18.75	940,961	+0.78(+4.34%)
Nov 29, 2019	19.91	19.91	17.87	17.97	958,800	-1.79(-9.06%)
Nov 27, 2019	18.95	19.88	18.79	19.76	564,100	+0.78(+4.11%)
Nov 26, 2019	17.79	19.29	17.71	18.98	831,044	+0.88(+4.86%)
Nov 25, 2019	17.78	18.16	16.75	18.10	1,108,761	+0.20(+1.12%)
Nov 22, 2019	17.26	18.37	15.95	17.90	1,514,600	+0.87(+5.11%)
Nov 21, 2019	18.66	18.73	16.95	17.03	1,055,233	-1.64(-8.78%)
Nov 20, 2019	19.02	19.53	18.62	18.67	439,902	-0.50(-2.61%)
Nov 19, 2019	20.31	20.55	18.90	19.17	839,293	-1.40(-6.81%)
Nov 18, 2019	22.60	22.89	20.50	20.57	1,104,114	-2.83(-12.09%)
Nov 15, 2019	23.10	23.64	21.75	23.40	617,900	+0.32(+1.39%)
Nov 14, 2019	24.68	24.85	22.60	23.08	641,752	-1.56(-6.33%)
Nov 13, 2019	24.53	24.96	21.60	24.64	1,143,962	+1.37(+5.89%)
Nov 12, 2019	25.21	25.54	22.82	23.27	867,686	-1.67(-6.70%)
Nov 11, 2019	24.36	25.79	24.10	24.94	432,853	+0.57(+2.34%)
Nov 08, 2019	24.32	24.94	24.11	24.37	313,500	-0.02(-0.08%)
Nov 07, 2019	23.66	24.91	23.66	24.39	274,179	+0.62(+2.61%)
Nov 06, 2019	24.23	24.28	23.65	23.77	265,112	-0.51(-2.10%)
Nov 05, 2019	24.67	25.13	24.22	24.28	245,473	-0.40(-1.62%)
Nov 04, 2019	25.34	25.77	24.57	24.68	361,669	-0.65(-2.57%)
Nov 01, 2019	26.34	26.45	25.10	25.33	459,300	-1.15(-4.34%)
Oct 31, 2019	27.04	27.07	26.24	26.48	220,753	-0.55(-2.03%)
Oct 30, 2019	26.70	27.25	26.10	27.03	224,262	+0.13(+0.48%)
Oct 29, 2019	26.40	27.35	25.90	26.90	333,215	+0.31(+1.17%)
Oct 28, 2019	26.85	27.22	25.82	26.59	310,275	-0.38(-1.41%)
Oct 25, 2019	26.68	27.43	26.44	26.97	329,900	+0.19(+0.71%)
Oct 24, 2019	26.53	26.84	25.89	26.78	199,609	+0.38(+1.44%)
Oct 23, 2019	25.00	26.46	23.61	26.40	479,941	+1.23(+4.89%)
Oct 22, 2019	26.54	26.61	25.04	25.17	350,095	-1.52(-5.70%)
Oct 21, 2019	27.33	27.90	26.59	26.69	299,890	-0.54(-2.00%)
Oct 18, 2019	27.30	27.90	26.70	27.23	257,600	-0.21(-0.78%)
Oct 17, 2019	26.98	27.95	26.63	27.45	464,416	+0.48(+1.78%)
Oct 16, 2019	26.21	27.35	26.07	26.97	535,968	+0.58(+2.20%)
Oct 15, 2019	26.78	27.79	26.27	26.39	592,880	-0.39(-1.46%)
Oct 14, 2019	26.55	27.56	26.19	26.78	414,177	+0.36(+1.36%)
Oct 11, 2019	25.05	26.64	25.05	26.42	735,300	+1.64(+6.62%)
Oct 10, 2019	24.62	25.45	24.38	24.78	252,739	+0.14(+0.57%)
Oct 09, 2019	24.43	25.57	24.24	24.64	260,575	+0.42(+1.73%)
Oct 08, 2019	24.59	24.73	23.13	24.22	497,682	-0.68(-2.73%)
Oct 07, 2019	25.50	25.86	24.54	24.90	361,629	-0.80(-3.09%)
Oct 04, 2019	25.80	26.43	25.23	25.70	311,400	-0.27(-1.06%)
Oct 03, 2019	25.44	26.29	24.31	25.97	586,963	+0.33(+1.29%)
Oct 02, 2019	24.06	25.90	23.70	25.64	339,179	+1.29(+5.30%)
Oct 01, 2019	25.00	26.00	23.93	24.35	604,067	-0.58(-2.33%)
Sep 30, 2019	23.45	24.97	23.45	24.93	514,586	+1.21(+5.10%)
Sep 27, 2019	24.00	24.35	23.01	23.72	506,600	-0.18(-0.75%)
Sep 26, 2019	24.11	24.51	22.36	23.90	908,285	+1.74(+7.85%)
Sep 25, 2019	21.58	22.24	20.96	22.16	446,869	+0.24(+1.09%)
Sep 24, 2019	23.84	24.00	21.66	21.92	658,986	-1.81(-7.63%)
Sep 23, 2019	23.46	24.49	23.17	23.73	705,757	+0.25(+1.06%)
Sep 20, 2019	22.90	23.82	22.57	23.48	824,400	+0.76(+3.35%)
Sep 19, 2019	20.89	22.86	20.57	22.72	740,742	+1.88(+9.02%)
Sep 18, 2019	21.00	22.10	20.64	20.84	707,840	-0.07(-0.33%)
Sep 17, 2019	20.25	21.87	19.91	20.91	877,313	+1.14(+5.77%)
Sep 16, 2019	19.48	19.91	19.35	19.77	389,364	+0.15(+0.76%)
Sep 13, 2019	19.54	19.97	18.84	19.62	397,400	-0.08(-0.41%)
Sep 12, 2019	19.95	20.47	19.63	19.70	570,023	-0.22(-1.10%)
Sep 11, 2019	18.85	20.05	18.17	19.92	533,880	+1.17(+6.24%)
Sep 10, 2019	17.83	18.91	17.21	18.75	539,761	+0.89(+4.98%)
Sep 09, 2019	17.19	18.15	16.43	17.86	363,687	+0.69(+4.02%)
Sep 06, 2019	16.95	17.60	16.86	17.17	360,500	+0.33(+1.96%)
Sep 05, 2019	17.36	17.73	16.60	16.84	627,782	-0.51(-2.94%)
Sep 04, 2019	17.90	17.98	16.91	17.35	511,570	-0.36(-2.03%)

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.