Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.51	18.99	18.29	18.75	7,995,683	-0.28(-1.49%)
Feb 27, 2020	19.27	19.80	18.85	19.03	6,357,942	-0.56(-2.86%)
Feb 26, 2020	19.97	19.97	19.27	19.59	6,556,866	-0.24(-1.19%)
Feb 25, 2020	20.46	20.48	19.61	19.83	4,226,962	-0.56(-2.75%)
Feb 24, 2020	20.72	20.75	20.37	20.39	5,027,365	-0.74(-3.52%)
Feb 21, 2020	21.24	21.44	21.11	21.13	3,347,216	-0.16(-0.74%)
Feb 20, 2020	20.98	21.34	20.96	21.29	3,343,802	+0.28(+1.33%)
Feb 19, 2020	21.12	21.31	20.89	21.01	3,487,517	-0.06(-0.29%)
Feb 18, 2020	21.11	21.24	20.96	21.07	3,214,393	-0.15(-0.70%)
Feb 14, 2020	21.81	21.84	21.18	21.22	7,760,894	-0.61(-2.81%)
Feb 13, 2020	21.15	21.86	21.02	21.83	5,732,791	+0.45(+2.09%)
Feb 12, 2020	21.52	21.86	21.31	21.38	4,260,891	-0.04(-0.16%)
Feb 11, 2020	21.39	21.55	21.23	21.42	4,870,800	+0.25(+1.20%)
Feb 10, 2020	20.72	21.30	20.68	21.17	5,573,111	+0.37(+1.77%)
Feb 07, 2020	20.25	20.90	20.24	20.80	7,167,400	+0.56(+2.77%)
Feb 06, 2020	20.46	20.51	20.23	20.24	5,413,451	-0.20(-0.98%)
Feb 05, 2020	20.62	20.69	20.37	20.44	5,598,262	+0.01(+0.04%)
Feb 04, 2020	20.58	20.63	20.27	20.43	5,634,536	+0.17(+0.82%)
Feb 03, 2020	20.04	20.40	19.97	20.26	6,384,160	+0.18(+0.92%)
Jan 31, 2020	19.91	20.16	19.59	20.08	7,230,919	+0.02(+0.09%)
Jan 30, 2020	19.70	20.12	19.61	20.06	4,837,595	+0.14(+0.70%)
Jan 29, 2020	20.45	20.54	19.88	19.92	5,235,524	-0.44(-2.15%)
Jan 28, 2020	19.90	20.94	19.84	20.36	11,886,796	-1.06(-4.95%)
Jan 27, 2020	21.19	21.60	20.82	21.42	9,945,916	-0.10(-0.45%)
Jan 24, 2020	21.51	21.61	21.37	21.52	3,717,936	+0.08(+0.37%)
Jan 23, 2020	21.35	21.51	21.09	21.44	2,313,491	+0.06(+0.29%)
Jan 22, 2020	21.52	21.62	21.33	21.38	2,803,504	-0.09(-0.41%)
Jan 21, 2020	21.56	21.67	21.45	21.46	3,995,188	-0.16(-0.73%)
Jan 17, 2020	21.87	21.88	21.44	21.62	4,540,145	-0.18(-0.80%)
Jan 16, 2020	21.59	21.83	21.53	21.80	2,440,212	+0.37(+1.72%)
Jan 15, 2020	21.42	21.55	21.31	21.43	1,459,203	+0.02(+0.08%)
Jan 14, 2020	21.43	21.48	21.31	21.41	2,291,950	-0.07(-0.33%)
Jan 13, 2020	21.26	21.54	21.13	21.48	2,002,579	+0.33(+1.57%)
Jan 10, 2020	21.33	21.35	21.06	21.15	1,958,245	-0.18(-0.86%)
Jan 09, 2020	21.21	21.34	21.05	21.33	2,684,078	+0.23(+1.08%)
Jan 08, 2020	21.12	21.29	21.03	21.10	2,448,267	-0.07(-0.33%)
Jan 07, 2020	21.36	21.36	21.06	21.17	2,181,735	-0.09(-0.41%)
Jan 06, 2020	21.15	21.37	21.13	21.26	4,730,900	-0.04(-0.21%)
Jan 03, 2020	21.24	21.45	21.16	21.31	3,475,054	-0.32(-1.50%)
Jan 02, 2020	21.72	21.80	21.48	21.63	3,285,626	+0.07(+0.33%)
Dec 31, 2019	21.39	21.63	21.35	21.56	2,618,343	+0.11(+0.53%)
Dec 30, 2019	21.38	21.60	21.33	21.45	2,486,241	+0.08(+0.37%)
Dec 27, 2019	21.51	21.54	21.35	21.37	3,461,802	-0.07(-0.33%)
Dec 26, 2019	21.26	21.47	21.26	21.44	1,303,543	+0.18(+0.82%)
Dec 24, 2019	21.45	21.45	21.24	21.26	816,725	-0.16(-0.74%)
Dec 23, 2019	21.35	21.50	21.30	21.42	4,432,472	-0.03(-0.12%)
Dec 20, 2019	21.44	21.45	21.27	21.45	7,614,320	+0.06(+0.29%)
Dec 19, 2019	21.16	21.46	21.05	21.38	4,141,711	+0.18(+0.87%)
Dec 18, 2019	21.26	21.27	21.09	21.20	6,361,398	+0.01(+0.04%)
Dec 17, 2019	21.15	21.24	21.04	21.19	3,513,568	+0.09(+0.41%)
Dec 16, 2019	21.24	21.51	21.03	21.10	4,132,559	-0.02(-0.08%)
Dec 13, 2019	21.30	21.53	20.98	21.12	4,381,004	-0.19(-0.90%)
Dec 12, 2019	20.99	21.38	20.97	21.31	4,053,939	+0.30(+1.42%)
Dec 11, 2019	20.88	21.12	20.86	21.02	4,299,793	+0.24(+1.14%)
Dec 10, 2019	20.84	20.98	20.71	20.78	4,358,856	-0.16(-0.75%)
Dec 09, 2019	21.06	21.08	20.84	20.94	3,043,749	-0.04(-0.21%)
Dec 06, 2019	21.01	21.23	20.96	20.98	4,020,681	-0.07(-0.33%)
Dec 05, 2019	21.33	21.35	20.93	21.05	4,291,222	-0.21(-0.99%)
Dec 04, 2019	21.56	21.63	21.23	21.26	6,856,202	-0.18(-0.86%)
Dec 03, 2019	21.42	21.51	21.13	21.45	3,841,922	-0.25(-1.13%)

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.