Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.57	13.44	12.50	13.19	4,513,300	+0.15(+1.15%)
Feb 27, 2020	13.26	13.60	13.03	13.04	2,983,826	-0.64(-4.68%)
Feb 26, 2020	13.54	14.06	13.50	13.68	3,351,854	+0.27(+2.01%)
Feb 25, 2020	13.71	13.76	13.26	13.41	3,388,257	-0.29(-2.12%)
Feb 24, 2020	13.69	13.87	13.49	13.70	2,408,498	-0.48(-3.39%)
Feb 21, 2020	14.37	14.40	14.04	14.18	2,469,400	-0.23(-1.60%)
Feb 20, 2020	14.11	14.44	14.09	14.41	3,058,419	+0.31(+2.20%)
Feb 19, 2020	14.21	14.28	14.05	14.10	3,435,906	-0.08(-0.56%)
Feb 18, 2020	14.37	14.38	14.04	14.18	1,547,619	-0.25(-1.73%)
Feb 14, 2020	14.63	14.66	14.24	14.43	1,893,700	-0.23(-1.57%)
Feb 13, 2020	14.74	14.77	14.51	14.66	1,184,487	-0.12(-0.81%)
Feb 12, 2020	14.81	14.90	14.68	14.78	1,681,627	+0.07(+0.48%)
Feb 11, 2020	14.49	14.86	14.46	14.71	1,385,294	+0.28(+1.94%)
Feb 10, 2020	14.34	14.51	14.24	14.43	2,295,711	+0.05(+0.35%)
Feb 07, 2020	14.79	14.79	14.29	14.38	2,083,100	-0.44(-2.97%)
Feb 06, 2020	15.28	15.32	14.81	14.82	2,165,564	-0.38(-2.50%)
Feb 05, 2020	15.48	16.09	14.95	15.20	4,146,920	+0.42(+2.84%)
Feb 04, 2020	14.63	14.96	14.52	14.78	3,392,785	+0.37(+2.57%)
Feb 03, 2020	14.10	14.50	14.10	14.41	3,791,329	+0.31(+2.20%)
Jan 31, 2020	14.54	14.58	14.03	14.10	2,898,300	-0.53(-3.59%)
Jan 30, 2020	14.66	14.86	14.34	14.62	2,081,124	-0.08(-0.54%)
Jan 29, 2020	15.49	15.55	14.64	14.71	3,163,273	-0.71(-4.57%)
Jan 28, 2020	15.40	15.50	15.28	15.41	1,961,001	+0.04(+0.26%)
Jan 27, 2020	15.43	15.50	15.23	15.37	1,307,628	-0.39(-2.47%)
Jan 24, 2020	15.81	15.90	15.59	15.76	2,014,200	-0.01(-0.06%)
Jan 23, 2020	15.61	15.79	15.43	15.77	1,994,346	+0.20(+1.28%)
Jan 22, 2020	15.83	15.87	15.57	15.57	1,530,597	-0.16(-1.02%)
Jan 21, 2020	15.56	16.07	15.52	15.73	4,252,483	+0.05(+0.32%)
Jan 17, 2020	16.02	16.02	15.52	15.68	2,647,900	-0.20(-1.26%)
Jan 16, 2020	15.88	16.10	15.71	15.88	2,021,100	+0.19(+1.21%)
Jan 15, 2020	15.17	15.74	15.13	15.69	3,793,021	+0.53(+3.46%)
Jan 14, 2020	15.25	15.35	15.01	15.16	2,057,092	-0.04(-0.23%)
Jan 13, 2020	15.22	15.35	15.18	15.20	2,191,604	+0.08(+0.53%)
Jan 10, 2020	15.34	15.34	14.99	15.12	1,663,600	-0.22(-1.43%)
Jan 09, 2020	15.70	15.70	15.32	15.34	1,652,055	-0.21(-1.35%)
Jan 08, 2020	15.24	15.75	15.18	15.55	2,039,160	+0.28(+1.83%)
Jan 07, 2020	14.99	15.30	14.87	15.27	2,005,157	+0.29(+1.94%)
Jan 06, 2020	14.96	15.10	14.86	14.98	1,573,407	-0.09(-0.60%)
Jan 03, 2020	15.02	15.21	15.00	15.07	1,905,900	-0.24(-1.57%)
Jan 02, 2020	15.22	15.32	15.05	15.31	941,619	+0.31(+2.07%)
Dec 31, 2019	15.14	15.26	14.99	15.00	1,004,800	-0.14(-0.92%)
Dec 30, 2019	15.12	15.25	14.93	15.14	826,833	+0.02(+0.13%)
Dec 27, 2019	15.30	15.47	15.09	15.12	838,800	-0.17(-1.11%)
Dec 26, 2019	15.31	15.39	15.18	15.29	847,097	-0.01(-0.07%)
Dec 24, 2019	15.25	15.30	15.18	15.30	431,900	+0.06(+0.39%)
Dec 23, 2019	15.26	15.36	15.10	15.24	973,037	-0.01(-0.07%)
Dec 20, 2019	15.39	15.39	15.22	15.25	2,617,400	-0.11(-0.72%)
Dec 19, 2019	14.73	15.40	14.73	15.36	2,667,201	+0.59(+3.99%)
Dec 18, 2019	15.00	15.00	14.51	14.77	2,655,690	-0.13(-0.87%)
Dec 17, 2019	15.01	15.15	14.72	14.90	1,834,355	-0.13(-0.86%)
Dec 16, 2019	15.01	15.22	14.99	15.03	1,226,086	+0.09(+0.60%)
Dec 13, 2019	15.10	15.30	14.89	14.94	1,005,100	-0.16(-1.06%)
Dec 12, 2019	14.75	15.16	14.74	15.10	2,350,318	+0.38(+2.62%)
Dec 11, 2019	14.66	14.73	14.52	14.71	1,309,913	+0.12(+0.79%)
Dec 10, 2019	14.66	14.78	14.54	14.60	1,492,951	-0.07(-0.48%)
Dec 09, 2019	14.94	15.03	14.67	14.67	1,458,629	-0.26(-1.74%)
Dec 06, 2019	14.83	14.97	14.76	14.93	2,525,400	+0.18(+1.22%)
Dec 05, 2019	14.54	14.84	14.47	14.75	2,622,467	+0.18(+1.24%)
Dec 04, 2019	14.64	14.75	14.52	14.57	1,850,091	-0.01(-0.07%)
Dec 03, 2019	14.43	14.67	14.32	14.58	2,177,395	-0.05(-0.34%)

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.