Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.84	14.19	13.30	14.14	7,270,318	-0.03(-0.19%)
Feb 27, 2020	14.36	14.70	14.15	14.17	4,623,981	-0.48(-3.28%)
Feb 26, 2020	14.54	14.91	14.47	14.65	4,502,080	+0.10(+0.67%)
Feb 25, 2020	15.07	15.07	14.55	14.55	2,814,884	-0.37(-2.51%)
Feb 24, 2020	15.15	15.28	14.82	14.93	3,503,688	-0.73(-4.66%)
Feb 21, 2020	15.60	15.80	15.50	15.66	3,012,991	-0.02(-0.11%)
Feb 20, 2020	15.98	15.98	15.63	15.68	3,546,431	-0.36(-2.22%)
Feb 19, 2020	15.98	16.06	15.86	16.03	2,221,692	+0.14(+0.90%)
Feb 18, 2020	15.86	16.06	15.80	15.89	2,460,702	-0.12(-0.78%)
Feb 14, 2020	16.03	16.06	15.93	16.01	1,870,601	+0.08(+0.50%)
Feb 13, 2020	15.86	15.99	15.78	15.93	3,400,566	-0.03(-0.17%)
Feb 12, 2020	15.23	16.03	15.16	15.96	7,419,162	+0.87(+5.78%)
Feb 11, 2020	14.77	15.19	14.73	15.09	3,053,873	+0.41(+2.79%)
Feb 10, 2020	14.79	14.88	14.65	14.68	2,123,233	-0.20(-1.38%)
Feb 07, 2020	14.99	15.03	14.79	14.88	2,200,799	-0.14(-0.95%)
Feb 06, 2020	15.38	15.38	14.98	15.03	2,355,173	-0.28(-1.80%)
Feb 05, 2020	15.44	15.52	15.24	15.30	5,020,425	+0.01(+0.06%)
Feb 04, 2020	15.14	15.36	14.99	15.29	5,885,188	+0.19(+1.24%)
Feb 03, 2020	14.94	15.14	14.94	15.11	2,772,969	+0.25(+1.68%)
Jan 31, 2020	15.25	15.25	14.82	14.86	6,668,416	-0.39(-2.57%)
Jan 30, 2020	15.19	15.35	15.14	15.25	7,120,086	-0.12(-0.81%)
Jan 29, 2020	14.99	15.44	14.95	15.37	10,363,323	+0.38(+2.56%)
Jan 28, 2020	14.50	15.00	14.49	14.99	4,276,740	+0.57(+3.95%)
Jan 27, 2020	14.59	14.67	14.30	14.42	6,120,655	-0.44(-2.94%)
Jan 24, 2020	14.83	14.88	14.79	14.86	4,596,282	+0.02(+0.12%)
Jan 23, 2020	14.71	14.87	14.63	14.84	4,626,906	+0.08(+0.54%)
Jan 22, 2020	14.84	14.89	14.71	14.76	1,908,738	+0.02(+0.12%)
Jan 21, 2020	14.72	14.83	14.71	14.74	3,289,997	+0.02(+0.12%)
Jan 17, 2020	14.48	14.76	14.46	14.72	2,028,683	+0.23(+1.60%)
Jan 16, 2020	14.09	14.50	14.09	14.49	3,604,138	+0.46(+3.30%)
Jan 15, 2020	14.06	14.19	14.01	14.03	2,349,997	-0.05(-0.38%)
Jan 14, 2020	14.22	14.27	13.97	14.08	2,060,619	-0.15(-1.06%)
Jan 13, 2020	14.24	14.30	14.10	14.23	1,323,191	-0.04(-0.25%)
Jan 10, 2020	14.21	14.35	14.14	14.27	1,918,991	+0.12(+0.88%)
Jan 09, 2020	14.19	14.23	14.04	14.14	1,780,704	+0.02(+0.13%)
Jan 08, 2020	14.19	14.24	14.07	14.13	1,686,519	-0.05(-0.38%)
Jan 07, 2020	14.46	14.46	14.17	14.18	1,620,941	-0.21(-1.48%)
Jan 06, 2020	14.44	14.56	14.36	14.39	1,446,205	-0.07(-0.49%)
Jan 03, 2020	14.30	14.54	14.25	14.46	1,530,073	-0.02(-0.12%)
Jan 02, 2020	14.31	14.48	14.29	14.48	1,633,353	+0.23(+1.63%)
Dec 31, 2019	14.28	14.36	14.22	14.25	1,181,798	-0.06(-0.44%)
Dec 30, 2019	14.51	14.54	14.23	14.31	2,168,089	-0.21(-1.47%)
Dec 27, 2019	14.41	14.60	14.41	14.53	827,685	+0.12(+0.87%)
Dec 26, 2019	14.33	14.45	14.30	14.40	1,008,154	+0.13(+0.94%)
Dec 24, 2019	14.30	14.34	14.24	14.27	594,604	-0.04(-0.25%)
Dec 23, 2019	14.30	14.36	14.23	14.30	1,486,434	-0.01(-0.06%)
Dec 20, 2019	14.34	14.43	14.25	14.31	2,880,058	+0.04(+0.31%)
Dec 19, 2019	14.32	14.34	14.18	14.27	2,446,551	-0.04(-0.25%)
Dec 18, 2019	13.84	14.32	13.84	14.30	6,155,095	+0.46(+3.35%)
Dec 17, 2019	13.99	14.00	13.73	13.84	1,729,843	-0.12(-0.83%)
Dec 16, 2019	14.07	14.13	13.94	13.96	2,252,006	-0.06(-0.44%)
Dec 13, 2019	13.84	14.08	13.81	14.02	1,820,975	+0.24(+1.74%)
Dec 12, 2019	13.69	13.88	13.66	13.78	2,477,445	+0.09(+0.65%)
Dec 11, 2019	13.51	13.74	13.46	13.69	5,435,706	+0.20(+1.52%)
Dec 10, 2019	13.36	13.52	13.31	13.48	3,876,930	+0.13(+1.00%)
Dec 09, 2019	13.41	13.54	13.34	13.35	1,947,955	-0.06(-0.47%)
Dec 06, 2019	13.47	13.54	13.32	13.41	1,392,200	-0.08(-0.59%)
Dec 05, 2019	13.36	13.53	13.35	13.49	2,210,163	+0.13(+1.00%)
Dec 04, 2019	13.30	13.38	13.26	13.36	3,637,264	+0.11(+0.81%)
Dec 03, 2019	13.27	13.33	13.21	13.25	2,054,325	-0.10(-0.73%)

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.