Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.87	11.01	10.37	10.74	23,912,650	-0.33(-3.01%)
Feb 27, 2020	11.00	11.70	10.97	11.07	13,021,100	+0.05(+0.46%)
Feb 26, 2020	11.47	11.47	10.95	11.02	8,406,811	-0.03(-0.26%)
Feb 25, 2020	11.62	11.62	10.92	11.05	5,737,030	-0.54(-4.68%)
Feb 24, 2020	11.61	11.82	11.57	11.59	5,206,234	-0.67(-5.49%)
Feb 21, 2020	12.23	12.31	12.07	12.26	5,286,661	-0.21(-1.68%)
Feb 20, 2020	12.49	12.66	12.43	12.47	4,213,016	+0.03(+0.23%)
Feb 19, 2020	12.52	12.57	12.26	12.44	3,575,107	+0.05(+0.41%)
Feb 18, 2020	12.16	12.49	12.05	12.39	6,439,300	-0.09(-0.75%)
Feb 14, 2020	12.67	12.73	12.43	12.49	5,395,858	-0.07(-0.58%)
Feb 13, 2020	12.62	12.69	12.50	12.56	6,489,429	-0.14(-1.14%)
Feb 12, 2020	12.83	13.04	12.66	12.70	5,751,285	+0.12(+0.92%)
Feb 11, 2020	12.29	12.64	12.17	12.59	6,347,102	+0.82(+7.01%)
Feb 10, 2020	11.97	11.97	11.70	11.76	4,936,535	-0.41(-3.33%)
Feb 07, 2020	12.27	12.36	12.17	12.17	5,830,850	-0.48(-3.83%)
Feb 06, 2020	12.83	12.95	12.63	12.65	5,222,232	-0.27(-2.13%)
Feb 05, 2020	12.79	12.99	12.73	12.93	6,852,338	+0.30(+2.41%)
Feb 04, 2020	12.57	12.76	12.55	12.62	7,854,590	+0.33(+2.71%)
Feb 03, 2020	12.02	12.34	11.97	12.29	8,982,138	+0.35(+2.91%)
Jan 31, 2020	11.66	11.95	11.50	11.94	10,277,937	+0.04(+0.30%)
Jan 30, 2020	11.66	11.93	11.39	11.91	10,873,462	-0.13(-1.08%)
Jan 29, 2020	12.31	12.38	12.02	12.04	8,446,520	-0.10(-0.83%)
Jan 28, 2020	12.45	12.47	12.14	12.14	10,511,167	-0.38(-3.01%)
Jan 27, 2020	12.65	12.78	12.52	12.52	5,200,665	-0.48(-3.73%)
Jan 24, 2020	13.33	13.35	12.91	13.00	6,212,348	-0.33(-2.50%)
Jan 23, 2020	13.36	13.49	13.15	13.33	5,790,380	-0.17(-1.23%)
Jan 22, 2020	13.86	13.88	13.34	13.50	8,887,960	-0.54(-3.81%)
Jan 21, 2020	14.29	14.30	14.02	14.04	4,757,023	-0.28(-1.97%)
Jan 17, 2020	14.51	14.57	14.21	14.32	5,290,117	-0.21(-1.44%)
Jan 16, 2020	14.56	14.72	14.45	14.53	5,583,582	-0.07(-0.50%)
Jan 15, 2020	14.89	14.90	14.58	14.60	5,552,860	-0.57(-3.77%)
Jan 14, 2020	15.02	15.18	14.87	15.17	6,981,526	-0.27(-1.73%)
Jan 13, 2020	15.21	15.47	15.09	15.44	4,505,440	+0.24(+1.57%)
Jan 10, 2020	14.99	15.24	14.91	15.20	3,541,718	+0.12(+0.77%)
Jan 09, 2020	14.87	15.19	14.74	15.08	5,199,888	+0.26(+1.76%)
Jan 08, 2020	14.94	15.06	14.74	14.82	5,988,223	-0.52(-3.39%)
Jan 07, 2020	15.55	15.55	15.11	15.34	4,596,924	-0.38(-2.39%)
Jan 06, 2020	15.64	15.80	15.48	15.72	3,842,822	+0.11(+0.69%)
Jan 03, 2020	15.55	15.66	15.40	15.61	3,799,921	+0.18(+1.17%)
Jan 02, 2020	15.52	15.59	15.31	15.43	4,714,098	-0.08(-0.51%)
Dec 31, 2019	15.34	15.55	15.15	15.51	3,511,171	+0.09(+0.56%)
Dec 30, 2019	15.26	15.61	15.26	15.42	2,897,624	+0.27(+1.81%)
Dec 27, 2019	15.25	15.33	15.13	15.15	2,235,500	-0.14(-0.95%)
Dec 26, 2019	15.37	15.47	15.23	15.29	2,118,610	+0.00(+0.00%)
Dec 24, 2019	15.31	15.42	15.24	15.29	1,143,943	-0.06(-0.38%)
Dec 23, 2019	14.85	15.39	14.84	15.35	4,693,010	+0.51(+3.46%)
Dec 20, 2019	14.88	14.93	14.72	14.84	7,308,743	+0.02(+0.15%)
Dec 19, 2019	14.64	14.85	14.62	14.82	6,052,870	+0.10(+0.69%)
Dec 18, 2019	14.40	14.74	14.39	14.72	5,095,261	+0.24(+1.65%)
Dec 17, 2019	14.47	14.54	14.40	14.48	4,114,743	+0.04(+0.30%)
Dec 16, 2019	14.64	14.76	14.42	14.43	3,453,923	-0.04(-0.25%)
Dec 13, 2019	14.51	14.75	14.37	14.47	5,020,718	+0.07(+0.50%)
Dec 12, 2019	14.19	14.54	14.12	14.40	4,508,256	+0.41(+2.90%)
Dec 11, 2019	13.90	14.04	13.79	13.99	4,598,741	+0.17(+1.26%)
Dec 10, 2019	13.67	13.89	13.61	13.82	4,092,137	+0.18(+1.33%)
Dec 09, 2019	13.66	13.84	13.63	13.64	3,702,658	-0.11(-0.79%)
Dec 06, 2019	13.52	13.81	13.49	13.75	8,269,125	+0.07(+0.53%)
Dec 05, 2019	13.83	13.90	13.62	13.67	4,266,251	-0.18(-1.31%)
Dec 04, 2019	13.56	13.96	13.53	13.85	5,788,941	+0.43(+3.18%)
Dec 03, 2019	13.43	13.58	13.33	13.43	5,523,937	-0.22(-1.59%)

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.