Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.56	17.14	16.31	17.12	1,907,822	+0.00(+0.00%)
Feb 27, 2020	16.51	17.80	15.52	17.12	2,154,533	-0.08(-0.47%)
Feb 26, 2020	17.33	17.60	17.13	17.20	666,780	-0.14(-0.84%)
Feb 25, 2020	18.09	18.15	17.25	17.34	1,042,459	-0.73(-4.01%)
Feb 24, 2020	18.17	18.19	17.79	18.07	633,188	-0.35(-1.92%)
Feb 21, 2020	18.54	18.59	18.25	18.42	590,646	-0.10(-0.57%)
Feb 20, 2020	18.58	18.72	18.25	18.53	559,736	-0.09(-0.48%)
Feb 19, 2020	18.10	18.70	17.94	18.62	1,011,402	+0.68(+3.82%)
Feb 18, 2020	17.75	18.00	17.64	17.93	759,952	+0.21(+1.18%)
Feb 14, 2020	17.72	17.82	17.60	17.72	525,226	+0.01(+0.05%)
Feb 13, 2020	17.72	17.85	17.63	17.71	832,809	-0.01(-0.05%)
Feb 12, 2020	17.60	17.90	17.42	17.72	910,344	+0.19(+1.06%)
Feb 11, 2020	17.31	17.64	17.30	17.54	1,346,470	+0.31(+1.82%)
Feb 10, 2020	17.37	17.39	17.17	17.22	664,342	-0.15(-0.88%)
Feb 07, 2020	17.39	17.52	17.33	17.38	412,633	-0.04(-0.23%)
Feb 06, 2020	17.69	17.70	17.40	17.42	386,809	-0.14(-0.78%)
Feb 05, 2020	17.21	17.61	17.16	17.55	705,078	+0.39(+2.25%)
Feb 04, 2020	17.36	17.41	17.16	17.17	519,877	-0.17(-0.98%)
Feb 03, 2020	17.08	17.39	17.06	17.34	515,457	+0.28(+1.65%)
Jan 31, 2020	17.46	17.46	17.05	17.05	733,281	-0.30(-1.72%)
Jan 30, 2020	17.17	17.35	17.09	17.35	410,834	+0.07(+0.42%)
Jan 29, 2020	17.17	17.34	17.11	17.28	502,947	+0.09(+0.52%)
Jan 28, 2020	17.15	17.24	17.05	17.19	630,987	+0.09(+0.52%)
Jan 27, 2020	17.08	17.27	16.97	17.10	490,363	-0.06(-0.33%)
Jan 24, 2020	17.11	17.33	17.04	17.16	627,267	+0.09(+0.52%)
Jan 23, 2020	17.16	17.18	16.92	17.07	1,294,637	-0.02(-0.14%)
Jan 22, 2020	17.50	17.55	16.93	17.09	1,054,242	-0.37(-2.12%)
Jan 21, 2020	17.42	17.63	17.25	17.46	996,480	+0.06(+0.32%)
Jan 17, 2020	17.44	17.59	17.25	17.41	661,405	+0.00(+0.00%)
Jan 16, 2020	17.27	17.47	17.21	17.41	585,958	+0.11(+0.65%)
Jan 15, 2020	16.76	17.30	16.70	17.30	980,754	+0.60(+3.62%)
Jan 14, 2020	16.30	16.70	16.23	16.69	699,326	+0.46(+2.83%)
Jan 13, 2020	16.14	16.39	16.10	16.23	1,398,142	+0.03(+0.20%)
Jan 10, 2020	16.34	16.38	16.18	16.20	437,709	-0.14(-0.84%)
Jan 09, 2020	16.34	16.43	16.15	16.34	1,053,129	+0.06(+0.40%)
Jan 08, 2020	16.12	16.43	15.98	16.27	1,427,977	+0.18(+1.10%)
Jan 07, 2020	16.12	16.22	16.05	16.09	1,006,510	-0.07(-0.45%)
Jan 06, 2020	16.13	16.34	16.12	16.17	358,724	+0.05(+0.30%)
Jan 03, 2020	16.03	16.20	16.03	16.12	959,708	-0.03(-0.20%)
Jan 02, 2020	16.14	16.22	16.05	16.15	394,614	+0.08(+0.50%)
Dec 31, 2019	16.18	16.33	16.07	16.07	481,902	-0.12(-0.75%)
Dec 30, 2019	16.12	16.30	16.07	16.19	696,773	+0.06(+0.40%)
Dec 27, 2019	16.01	16.15	15.90	16.13	308,978	+0.14(+0.86%)
Dec 26, 2019	15.87	16.05	15.81	15.99	290,269	+0.14(+0.86%)
Dec 24, 2019	16.02	16.03	15.80	15.85	177,020	-0.14(-0.86%)
Dec 23, 2019	16.11	16.11	15.92	15.99	313,785	-0.11(-0.70%)
Dec 20, 2019	15.80	16.30	15.80	16.10	1,933,319	+0.28(+1.78%)
Dec 19, 2019	15.68	15.93	15.68	15.82	466,659	+0.15(+0.98%)
Dec 18, 2019	15.59	15.70	15.41	15.67	654,901	+0.07(+0.46%)
Dec 17, 2019	15.86	15.89	15.56	15.60	618,288	-0.25(-1.58%)
Dec 16, 2019	15.64	15.86	15.50	15.85	877,608	+0.27(+1.76%)
Dec 13, 2019	15.68	15.75	15.44	15.57	679,157	-0.10(-0.67%)
Dec 12, 2019	15.78	15.90	15.64	15.68	491,019	-0.14(-0.87%)
Dec 11, 2019	15.93	15.97	15.69	15.81	526,522	-0.09(-0.56%)
Dec 10, 2019	15.74	15.97	15.65	15.90	569,670	+0.14(+0.87%)
Dec 09, 2019	15.61	15.94	15.52	15.76	1,022,586	+0.26(+1.66%)
Dec 06, 2019	15.64	15.82	15.48	15.51	746,936	-0.10(-0.67%)
Dec 05, 2019	15.49	15.63	15.43	15.61	848,644	+0.15(+0.94%)
Dec 04, 2019	15.59	16.09	15.46	15.47	1,349,363	+0.07(+0.47%)
Dec 03, 2019	15.02	15.47	14.94	15.39	3,560,170	-0.15(-0.98%)

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.