Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.46	13.31	12.41	13.23	21,302,900	+0.33(+2.56%)
Feb 27, 2020	13.09	13.51	12.44	12.90	22,435,808	-0.69(-5.08%)
Feb 26, 2020	14.70	14.86	13.51	13.59	25,485,872	-1.01(-6.92%)
Feb 25, 2020	15.66	15.91	14.51	14.60	24,823,314	-0.85(-5.50%)
Feb 24, 2020	15.68	15.68	15.25	15.45	12,574,171	-0.78(-4.81%)
Feb 21, 2020	16.46	16.65	16.17	16.23	8,123,400	-0.41(-2.46%)
Feb 20, 2020	16.20	16.66	16.17	16.64	8,998,798	+0.35(+2.15%)
Feb 19, 2020	16.00	16.35	15.86	16.29	8,890,328	+0.22(+1.37%)
Feb 18, 2020	16.61	16.66	15.88	16.07	12,516,057	-0.60(-3.60%)
Feb 14, 2020	16.70	16.89	16.61	16.67	5,560,000	-0.07(-0.42%)
Feb 13, 2020	16.92	16.92	16.50	16.74	7,336,617	-0.26(-1.53%)
Feb 12, 2020	16.47	17.09	16.43	17.00	12,027,814	+0.64(+3.91%)
Feb 11, 2020	16.36	16.40	16.13	16.36	6,726,645	+0.13(+0.80%)
Feb 10, 2020	16.40	16.58	16.17	16.23	7,028,707	-0.17(-1.04%)
Feb 07, 2020	16.84	16.90	16.35	16.40	8,706,500	-0.55(-3.24%)
Feb 06, 2020	17.50	17.67	16.94	16.95	12,292,523	-0.50(-2.87%)
Feb 05, 2020	16.70	17.48	16.64	17.45	24,441,462	+0.98(+5.95%)
Feb 04, 2020	16.66	17.06	16.45	16.47	15,713,406	+0.01(+0.06%)
Feb 03, 2020	15.99	16.76	15.89	16.46	16,006,109	+0.51(+3.20%)
Jan 31, 2020	16.75	16.75	15.78	15.95	16,657,900	-0.88(-5.23%)
Jan 30, 2020	16.63	16.86	16.57	16.83	8,425,401	-0.04(-0.24%)
Jan 29, 2020	16.95	17.17	16.85	16.87	7,881,730	+0.00(+0.00%)
Jan 28, 2020	16.57	16.94	16.36	16.87	10,628,095	+0.49(+2.99%)
Jan 27, 2020	16.41	16.55	16.25	16.38	7,667,671	-0.40(-2.38%)
Jan 24, 2020	17.08	17.11	16.67	16.78	8,269,900	-0.29(-1.70%)
Jan 23, 2020	17.12	17.17	16.68	17.07	6,389,648	-0.08(-0.47%)
Jan 22, 2020	17.17	17.40	17.03	17.15	8,827,742	+0.16(+0.94%)
Jan 21, 2020	17.58	17.58	16.95	16.99	12,768,153	-0.58(-3.30%)
Jan 17, 2020	17.57	17.68	17.44	17.57	6,988,300	+0.04(+0.23%)
Jan 16, 2020	17.47	17.60	17.28	17.53	9,012,838	+0.11(+0.63%)
Jan 15, 2020	17.70	17.76	17.32	17.42	11,012,679	-0.44(-2.46%)
Jan 14, 2020	17.91	18.05	17.75	17.86	10,331,440	-0.02(-0.11%)
Jan 13, 2020	17.78	17.99	17.55	17.88	11,130,330	+0.07(+0.39%)
Jan 10, 2020	17.63	17.81	17.47	17.81	11,390,700	+0.10(+0.56%)
Jan 09, 2020	18.23	18.23	17.35	17.71	18,364,912	-0.39(-2.15%)
Jan 08, 2020	18.07	18.57	17.54	18.10	35,758,440	+0.49(+2.78%)
Jan 07, 2020	17.40	17.77	17.28	17.61	19,918,520	+0.51(+2.98%)
Jan 06, 2020	16.52	17.26	16.50	17.10	20,253,704	+0.57(+3.45%)
Jan 03, 2020	16.32	16.61	16.21	16.53	12,043,199	+0.01(+0.06%)
Jan 02, 2020	17.18	17.27	16.39	16.52	26,388,128	-0.48(-2.82%)
Dec 31, 2019	16.72	17.05	16.64	17.00	12,934,900	+0.23(+1.37%)
Dec 30, 2019	16.55	16.94	16.49	16.77	12,869,841	+0.26(+1.57%)
Dec 27, 2019	16.55	16.67	16.43	16.51	10,271,200	-0.03(-0.18%)
Dec 26, 2019	16.23	16.54	16.16	16.54	12,179,637	+0.42(+2.61%)
Dec 24, 2019	16.24	16.33	16.09	16.12	5,808,600	-0.08(-0.49%)
Dec 23, 2019	16.30	16.41	16.14	16.20	12,564,676	+0.00(+0.00%)
Dec 20, 2019	16.20	16.30	16.03	16.20	18,574,100	+0.12(+0.75%)
Dec 19, 2019	16.46	16.51	15.96	16.08	20,752,372	-0.45(-2.72%)
Dec 18, 2019	16.19	16.78	16.06	16.53	23,786,996	+0.50(+3.12%)
Dec 17, 2019	15.58	16.18	15.48	16.03	18,523,278	+0.40(+2.56%)
Dec 16, 2019	15.31	15.76	15.25	15.63	20,681,106	+0.45(+2.96%)
Dec 13, 2019	15.75	15.75	15.17	15.18	17,284,500	-0.53(-3.37%)
Dec 12, 2019	15.33	15.86	15.25	15.71	20,136,880	+0.01(+0.06%)
Dec 11, 2019	15.78	15.96	15.65	15.70	21,974,734	-0.04(-0.25%)
Dec 10, 2019	15.44	15.77	15.32	15.74	18,199,344	+0.26(+1.68%)
Dec 09, 2019	14.87	15.61	14.76	15.48	32,209,952	+0.33(+2.18%)
Dec 06, 2019	15.35	15.52	15.11	15.15	17,144,800	+0.04(+0.26%)
Dec 05, 2019	14.90	15.26	14.90	15.11	22,719,608	+0.27(+1.82%)
Dec 04, 2019	14.98	15.05	14.82	14.84	15,997,830	-0.03(-0.20%)
Dec 03, 2019	15.16	15.16	14.84	14.87	20,929,988	-0.53(-3.44%)

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.