Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.72	18.09	16.57	17.19	16,177,200	-1.49(-7.98%)
Feb 27, 2020	19.24	19.50	18.35	18.68	7,667,709	-0.86(-4.40%)
Feb 26, 2020	20.08	20.29	19.21	19.54	5,156,021	-0.36(-1.81%)
Feb 25, 2020	20.50	20.68	19.63	19.90	6,321,636	-0.41(-2.02%)
Feb 24, 2020	20.47	20.92	20.06	20.31	8,250,484	-0.84(-3.97%)
Feb 21, 2020	20.84	21.31	20.68	21.15	4,939,900	+0.22(+1.08%)
Feb 20, 2020	20.84	20.98	20.67	20.93	6,363,651	+0.03(+0.12%)
Feb 19, 2020	21.28	21.36	20.78	20.90	5,771,523	-0.38(-1.79%)
Feb 18, 2020	21.79	21.88	20.98	21.28	4,444,932	-0.62(-2.83%)
Feb 14, 2020	21.73	22.09	21.49	21.90	3,871,000	+0.26(+1.20%)
Feb 13, 2020	22.09	22.15	21.29	21.64	7,529,985	-0.52(-2.35%)
Feb 12, 2020	22.64	23.10	22.08	22.16	6,509,507	-0.19(-0.85%)
Feb 11, 2020	22.68	22.84	22.23	22.35	5,104,559	-0.27(-1.19%)
Feb 10, 2020	22.67	22.93	22.54	22.62	3,391,729	-0.15(-0.66%)
Feb 07, 2020	22.80	23.00	22.45	22.77	3,854,700	-0.08(-0.35%)
Feb 06, 2020	23.06	23.11	22.47	22.85	5,282,492	+0.00(+0.00%)
Feb 05, 2020	22.60	23.06	22.51	22.85	7,690,118	+0.59(+2.65%)
Feb 04, 2020	21.97	22.39	21.83	22.26	4,565,286	+0.64(+2.96%)
Feb 03, 2020	21.54	21.96	21.50	21.62	4,269,899	+0.20(+0.93%)
Jan 31, 2020	21.74	21.89	21.23	21.42	6,220,000	-0.50(-2.28%)
Jan 30, 2020	21.87	22.11	21.61	21.92	3,750,889	-0.18(-0.81%)
Jan 29, 2020	21.83	22.59	21.83	22.10	6,037,157	+0.26(+1.19%)
Jan 28, 2020	21.56	22.05	21.52	21.84	7,098,158	+0.68(+3.21%)
Jan 27, 2020	21.04	21.48	20.88	21.16	7,016,368	-0.69(-3.16%)
Jan 24, 2020	22.35	22.35	21.51	21.85	5,702,700	-0.29(-1.31%)
Jan 23, 2020	21.64	22.28	21.39	22.14	4,799,221	+0.35(+1.61%)
Jan 22, 2020	21.54	21.89	21.54	21.79	5,058,847	+0.14(+0.65%)
Jan 21, 2020	21.67	21.80	21.50	21.65	5,655,328	-0.01(-0.05%)
Jan 17, 2020	22.02	22.17	21.55	21.66	6,404,300	-0.31(-1.41%)
Jan 16, 2020	22.25	22.34	21.76	21.97	6,115,982	-0.08(-0.36%)
Jan 15, 2020	21.05	22.40	21.02	22.05	8,858,766	+0.85(+4.01%)
Jan 14, 2020	20.69	21.34	20.68	21.20	5,985,555	+0.42(+2.02%)
Jan 13, 2020	20.92	20.94	20.43	20.78	4,314,803	-0.07(-0.34%)
Jan 10, 2020	20.99	21.14	20.74	20.85	4,624,200	-0.08(-0.38%)
Jan 09, 2020	20.96	21.27	20.61	20.93	6,310,732	-0.29(-1.37%)
Jan 08, 2020	21.22	21.45	20.72	21.22	6,933,348	+0.05(+0.24%)
Jan 07, 2020	20.91	21.23	20.57	21.17	8,041,173	+0.30(+1.44%)
Jan 06, 2020	20.20	20.91	20.12	20.87	9,540,622	+0.67(+3.32%)
Jan 03, 2020	20.33	20.50	20.09	20.20	7,957,300	-0.45(-2.18%)
Jan 02, 2020	20.10	20.65	20.05	20.65	8,870,538	+0.55(+2.74%)
Dec 31, 2019	19.36	20.14	19.23	20.10	5,154,700	+0.67(+3.45%)
Dec 30, 2019	19.66	19.80	19.38	19.43	4,534,878	-0.29(-1.47%)
Dec 27, 2019	19.55	19.84	19.52	19.72	4,754,400	+0.14(+0.72%)
Dec 26, 2019	19.81	20.16	19.51	19.58	4,547,205	-0.26(-1.31%)
Dec 24, 2019	19.87	20.09	19.81	19.84	1,730,900	-0.08(-0.40%)
Dec 23, 2019	19.74	19.95	19.40	19.92	5,726,109	+0.13(+0.66%)
Dec 20, 2019	19.41	19.95	19.28	19.79	21,987,400	+0.41(+2.12%)
Dec 19, 2019	18.97	19.44	18.85	19.38	6,430,507	+0.51(+2.70%)
Dec 18, 2019	18.90	19.03	18.64	18.87	4,638,617	+0.04(+0.21%)
Dec 17, 2019	18.97	19.00	18.58	18.83	6,859,419	-0.20(-1.05%)
Dec 16, 2019	19.34	19.61	19.01	19.03	8,078,576	-0.11(-0.57%)
Dec 13, 2019	19.64	19.78	19.11	19.14	5,177,900	-0.54(-2.74%)
Dec 12, 2019	18.80	19.70	18.71	19.68	6,196,015	+0.87(+4.63%)
Dec 11, 2019	18.73	18.95	18.63	18.81	3,224,021	+0.11(+0.62%)
Dec 10, 2019	19.06	19.08	18.57	18.70	4,090,098	-0.32(-1.71%)
Dec 09, 2019	19.28	19.34	19.00	19.02	7,869,462	-0.27(-1.40%)
Dec 06, 2019	19.02	19.34	19.01	19.29	5,057,600	+0.39(+2.06%)
Dec 05, 2019	19.05	19.07	18.64	18.90	4,667,489	+0.02(+0.11%)
Dec 04, 2019	18.53	19.00	18.53	18.88	5,034,304	+0.35(+1.89%)
Dec 03, 2019	18.51	18.62	18.16	18.53	4,463,518	-0.13(-0.70%)

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.