Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.13	14.47	13.85	14.46	38,428,512	+0.11(+0.79%)
Feb 27, 2020	14.33	14.92	13.90	14.35	31,333,724	-0.24(-1.67%)
Feb 26, 2020	14.72	15.05	14.51	14.59	22,896,264	-0.02(-0.16%)
Feb 25, 2020	15.55	15.64	14.59	14.61	27,540,044	-0.87(-5.64%)
Feb 24, 2020	15.86	15.94	15.47	15.49	17,144,896	-0.85(-5.20%)
Feb 21, 2020	16.62	16.78	16.21	16.34	18,053,576	-0.40(-2.40%)
Feb 20, 2020	16.66	17.31	16.48	16.74	20,125,280	+0.38(+2.32%)
Feb 19, 2020	16.36	16.51	16.21	16.36	10,806,936	+0.05(+0.28%)
Feb 18, 2020	16.27	16.38	16.23	16.31	8,703,801	-0.04(-0.23%)
Feb 14, 2020	16.43	16.47	16.26	16.35	7,994,611	-0.06(-0.37%)
Feb 13, 2020	16.31	16.43	16.23	16.41	10,086,965	+0.05(+0.33%)
Feb 12, 2020	16.37	16.47	16.14	16.36	9,783,203	+0.06(+0.37%)
Feb 11, 2020	16.41	16.66	16.22	16.30	11,458,452	+0.03(+0.19%)
Feb 10, 2020	15.91	16.32	15.90	16.27	20,221,412	+0.28(+1.76%)
Feb 07, 2020	16.19	16.24	15.96	15.99	9,820,005	-0.29(-1.77%)
Feb 06, 2020	16.49	16.54	16.25	16.28	8,500,982	-0.16(-0.97%)
Feb 05, 2020	16.51	16.63	16.40	16.43	11,746,845	+0.13(+0.79%)
Feb 04, 2020	16.25	16.54	16.23	16.31	13,938,836	+0.27(+1.70%)
Feb 03, 2020	15.68	16.04	15.63	16.03	16,685,202	+0.33(+2.08%)
Jan 31, 2020	15.93	15.99	15.62	15.71	20,376,648	-0.44(-2.73%)
Jan 30, 2020	16.02	16.17	15.74	16.15	26,520,584	+0.08(+0.52%)
Jan 29, 2020	16.48	16.55	16.03	16.06	15,346,348	-0.36(-2.22%)
Jan 28, 2020	16.48	16.56	16.34	16.43	11,901,855	+0.02(+0.14%)
Jan 27, 2020	16.61	16.63	16.35	16.40	15,549,095	-0.44(-2.61%)
Jan 24, 2020	17.03	17.08	16.77	16.84	15,561,360	-0.19(-1.11%)
Jan 23, 2020	17.08	17.21	17.00	17.03	24,204,366	-0.15(-0.88%)
Jan 22, 2020	17.49	17.57	17.16	17.19	16,663,112	-0.28(-1.61%)
Jan 21, 2020	17.96	18.01	17.46	17.47	18,676,314	-0.65(-3.56%)
Jan 17, 2020	18.26	18.27	18.09	18.11	14,205,455	-0.14(-0.75%)
Jan 16, 2020	18.18	18.35	18.14	18.25	8,660,890	+0.17(+0.97%)
Jan 15, 2020	18.12	18.22	18.04	18.07	10,944,334	-0.02(-0.13%)
Jan 14, 2020	18.01	18.10	17.92	18.10	13,145,556	+0.05(+0.25%)
Jan 13, 2020	17.83	18.09	17.71	18.05	9,639,651	+0.21(+1.19%)
Jan 10, 2020	17.98	18.04	17.79	17.84	10,056,857	-0.13(-0.72%)
Jan 09, 2020	17.86	17.97	17.61	17.97	15,537,439	+0.11(+0.60%)
Jan 08, 2020	18.14	18.17	17.85	17.86	9,743,303	-0.28(-1.55%)
Jan 07, 2020	18.11	18.18	17.89	18.14	11,793,741	+0.00(+0.00%)
Jan 06, 2020	17.96	18.26	17.90	18.14	15,944,950	+0.24(+1.31%)
Jan 03, 2020	17.70	17.94	17.66	17.91	9,936,060	+0.08(+0.43%)
Jan 02, 2020	18.17	18.17	17.77	17.83	9,181,573	-0.17(-0.97%)
Dec 31, 2019	17.57	18.01	17.54	18.01	11,329,113	+0.39(+2.24%)
Dec 30, 2019	17.88	17.95	17.54	17.61	11,788,316	-0.30(-1.65%)
Dec 27, 2019	18.07	18.10	17.90	17.91	8,934,774	-0.17(-0.92%)
Dec 26, 2019	18.20	18.26	18.01	18.07	6,798,033	-0.02(-0.13%)
Dec 24, 2019	18.20	18.20	18.01	18.10	4,225,265	-0.08(-0.42%)
Dec 23, 2019	18.00	18.19	17.95	18.17	11,302,615	+0.11(+0.59%)
Dec 20, 2019	18.00	18.12	17.88	18.07	30,338,264	+0.23(+1.28%)
Dec 19, 2019	17.55	17.88	17.53	17.84	23,737,986	+0.32(+1.82%)
Dec 18, 2019	17.49	17.71	17.43	17.52	21,727,766	+0.11(+0.61%)
Dec 17, 2019	17.38	17.71	17.38	17.41	17,670,740	+0.09(+0.53%)
Dec 16, 2019	17.33	17.45	17.27	17.32	23,419,920	+0.08(+0.48%)
Dec 13, 2019	17.26	17.44	17.16	17.24	12,904,087	+0.05(+0.26%)
Dec 12, 2019	17.28	17.41	17.16	17.19	18,655,350	-0.12(-0.70%)
Dec 11, 2019	17.17	17.38	17.11	17.32	14,125,068	+0.19(+1.09%)
Dec 10, 2019	17.10	17.26	17.03	17.13	11,562,377	+0.03(+0.17%)
Dec 09, 2019	16.69	17.12	16.68	17.10	14,393,840	+0.38(+2.28%)
Dec 06, 2019	16.65	16.90	16.60	16.72	19,404,848	+0.15(+0.90%)
Dec 05, 2019	16.57	16.80	16.45	16.57	20,131,004	+0.04(+0.27%)
Dec 04, 2019	16.67	16.90	16.51	16.52	12,597,799	-0.05(-0.32%)
Dec 03, 2019	16.73	16.80	16.55	16.58	18,299,598	-0.26(-1.55%)

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.