Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.03	13.56	12.61	13.47	1,199,200	-0.03(-0.22%)
Feb 27, 2020	13.48	14.45	13.25	13.50	1,869,119	-0.20(-1.46%)
Feb 26, 2020	13.93	14.00	13.67	13.70	537,984	-0.13(-0.94%)
Feb 25, 2020	14.44	14.63	13.68	13.83	863,193	-0.62(-4.26%)
Feb 24, 2020	14.80	14.89	14.34	14.45	1,056,135	-0.67(-4.46%)
Feb 21, 2020	15.10	15.30	15.04	15.12	797,100	+0.02(+0.13%)
Feb 20, 2020	15.20	15.35	14.99	15.10	1,241,289	-0.12(-0.82%)
Feb 19, 2020	15.06	15.27	15.04	15.22	954,107	+0.14(+0.96%)
Feb 18, 2020	15.09	15.19	14.86	15.08	315,205	+0.01(+0.07%)
Feb 14, 2020	14.95	15.19	14.91	15.07	1,103,000	+0.12(+0.80%)
Feb 13, 2020	14.96	15.06	14.84	14.95	441,708	-0.06(-0.40%)
Feb 12, 2020	15.00	15.20	14.91	15.01	698,442	+0.07(+0.47%)
Feb 11, 2020	14.66	15.04	14.63	14.94	557,918	+0.30(+2.05%)
Feb 10, 2020	14.40	14.68	14.29	14.64	2,054,368	+0.25(+1.74%)
Feb 07, 2020	14.59	14.67	14.37	14.39	522,000	-0.25(-1.71%)
Feb 06, 2020	14.42	14.67	14.29	14.64	496,232	+0.19(+1.31%)
Feb 05, 2020	14.22	14.49	14.14	14.45	543,352	+0.30(+2.16%)
Feb 04, 2020	14.42	14.47	14.09	14.14	462,657	-0.16(-1.08%)
Feb 03, 2020	13.84	14.36	13.77	14.30	667,628	+0.50(+3.59%)
Jan 31, 2020	13.94	14.00	13.72	13.80	609,100	-0.21(-1.53%)
Jan 30, 2020	13.92	14.14	13.86	14.02	547,321	+0.00(+0.00%)
Jan 29, 2020	14.13	14.25	14.00	14.02	360,636	-0.05(-0.36%)
Jan 28, 2020	14.02	14.11	13.95	14.07	421,330	+0.15(+1.08%)
Jan 27, 2020	14.07	14.17	13.89	13.92	437,952	-0.32(-2.25%)
Jan 24, 2020	14.37	14.41	14.16	14.24	328,500	-0.13(-0.90%)
Jan 23, 2020	14.38	14.40	14.14	14.37	476,372	+0.01(+0.07%)
Jan 22, 2020	14.50	14.62	14.32	14.36	1,566,558	-0.13(-0.90%)
Jan 21, 2020	14.30	14.50	14.25	14.49	576,442	+0.06(+0.42%)
Jan 17, 2020	14.69	14.69	14.35	14.43	394,800	-0.08(-0.55%)
Jan 16, 2020	14.52	14.67	14.44	14.51	786,556	+0.11(+0.76%)
Jan 15, 2020	14.08	14.47	14.08	14.40	627,363	+0.25(+1.77%)
Jan 14, 2020	13.84	14.19	13.81	14.15	349,254	+0.21(+1.51%)
Jan 13, 2020	14.01	14.04	13.75	13.94	535,724	-0.07(-0.50%)
Jan 10, 2020	14.01	14.16	13.95	14.01	324,300	+0.04(+0.29%)
Jan 09, 2020	13.93	14.10	13.87	13.97	381,960	+0.06(+0.43%)
Jan 08, 2020	13.80	13.97	13.72	13.91	507,296	+0.12(+0.87%)
Jan 07, 2020	13.92	13.95	13.78	13.79	305,367	-0.15(-1.08%)
Jan 06, 2020	13.76	13.97	13.66	13.94	613,278	+0.04(+0.29%)
Jan 03, 2020	13.76	14.02	13.75	13.90	767,800	-0.03(-0.22%)
Jan 02, 2020	14.20	14.21	13.81	13.93	505,825	-0.23(-1.62%)
Dec 31, 2019	14.20	14.31	14.12	14.16	479,500	-0.02(-0.14%)
Dec 30, 2019	14.33	14.36	14.13	14.18	381,928	-0.07(-0.49%)
Dec 27, 2019	14.46	14.46	14.20	14.25	419,000	-0.12(-0.84%)
Dec 26, 2019	14.38	14.47	14.31	14.37	272,724	-0.01(-0.07%)
Dec 24, 2019	14.28	14.40	14.23	14.38	248,500	+0.02(+0.14%)
Dec 23, 2019	14.21	14.50	14.18	14.36	1,063,299	+0.15(+1.09%)
Dec 20, 2019	14.24	14.27	14.11	14.21	1,161,500	+0.04(+0.32%)
Dec 19, 2019	14.11	14.19	13.96	14.16	904,327	+0.11(+0.78%)
Dec 18, 2019	14.10	14.20	13.86	14.05	974,219	-0.01(-0.07%)
Dec 17, 2019	13.72	14.07	13.69	14.06	820,005	+0.37(+2.70%)
Dec 16, 2019	13.87	13.95	13.67	13.69	517,521	-0.07(-0.51%)
Dec 13, 2019	13.70	13.85	13.61	13.76	584,400	+0.08(+0.58%)
Dec 12, 2019	13.38	13.72	13.37	13.68	823,261	+0.32(+2.40%)
Dec 11, 2019	13.31	13.46	13.21	13.36	446,554	+0.09(+0.68%)
Dec 10, 2019	13.29	13.47	13.14	13.27	631,556	-0.03(-0.23%)
Dec 09, 2019	12.91	13.41	12.91	13.30	1,246,370	+0.39(+3.02%)
Dec 06, 2019	13.05	13.10	12.84	12.91	912,900	-0.06(-0.46%)
Dec 05, 2019	13.10	13.17	12.91	12.97	497,383	-0.10(-0.77%)
Dec 04, 2019	13.00	13.12	12.76	13.07	705,025	+0.10(+0.77%)
Dec 03, 2019	12.75	13.03	12.65	12.97	1,555,342	+0.09(+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.