Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.00	18.53	17.34	18.39	2,868,713	-0.29(-1.56%)
Feb 27, 2020	19.02	19.15	18.65	18.68	2,047,470	-0.26(-1.36%)
Feb 26, 2020	18.56	19.25	18.44	18.94	1,077,181	+0.22(+1.17%)
Feb 25, 2020	19.55	19.77	18.52	18.72	1,981,117	-0.83(-4.27%)
Feb 24, 2020	19.70	20.03	19.44	19.55	1,704,115	-0.73(-3.58%)
Feb 21, 2020	20.32	20.37	19.99	20.28	779,461	-0.09(-0.42%)
Feb 20, 2020	20.57	20.76	20.30	20.36	832,925	-0.13(-0.63%)
Feb 19, 2020	20.39	20.62	20.28	20.49	1,401,373	+0.24(+1.19%)
Feb 18, 2020	19.63	20.39	19.63	20.25	1,028,855	+0.64(+3.28%)
Feb 14, 2020	19.18	19.63	19.17	19.61	678,311	+0.44(+2.27%)
Feb 13, 2020	19.14	19.26	19.08	19.17	659,893	+0.02(+0.11%)
Feb 12, 2020	19.20	19.29	19.04	19.15	589,981	+0.00(+0.02%)
Feb 11, 2020	18.99	19.21	18.99	19.15	536,469	+0.14(+0.72%)
Feb 10, 2020	18.78	19.11	18.74	19.01	710,034	+0.30(+1.62%)
Feb 07, 2020	18.79	18.90	18.46	18.71	901,729	-0.01(-0.06%)
Feb 06, 2020	17.85	19.27	17.85	18.72	2,242,019	+0.59(+3.26%)
Feb 05, 2020	17.71	18.14	17.71	18.13	709,634	+0.32(+1.78%)
Feb 04, 2020	17.75	17.96	17.71	17.81	971,211	+0.06(+0.34%)
Feb 03, 2020	17.47	17.91	17.45	17.75	1,351,240	+0.21(+1.21%)
Jan 31, 2020	17.20	17.57	17.19	17.54	886,723	+0.27(+1.54%)
Jan 30, 2020	16.99	17.35	16.99	17.27	534,432	+0.22(+1.29%)
Jan 29, 2020	17.09	17.18	16.96	17.05	842,682	+0.05(+0.28%)
Jan 28, 2020	16.67	17.08	16.59	17.01	1,010,709	+0.36(+2.16%)
Jan 27, 2020	16.68	16.76	16.58	16.65	1,053,639	-0.10(-0.60%)
Jan 24, 2020	16.73	16.83	16.69	16.75	519,084	+0.02(+0.11%)
Jan 23, 2020	16.68	16.77	16.63	16.73	486,820	+0.07(+0.41%)
Jan 22, 2020	16.87	16.90	16.63	16.66	809,280	-0.13(-0.75%)
Jan 21, 2020	16.68	16.92	16.64	16.79	965,372	+0.13(+0.80%)
Jan 17, 2020	16.66	16.72	16.56	16.65	1,069,014	+0.03(+0.19%)
Jan 16, 2020	16.77	16.91	16.60	16.62	1,040,284	-0.08(-0.50%)
Jan 15, 2020	16.61	16.78	16.55	16.70	1,252,411	+0.14(+0.85%)
Jan 14, 2020	16.61	16.73	16.53	16.56	1,496,987	-0.01(-0.04%)
Jan 13, 2020	17.26	17.26	16.57	16.57	3,374,827	-0.73(-4.20%)
Jan 10, 2020	17.40	17.55	17.28	17.30	263,710	-0.10(-0.60%)
Jan 09, 2020	16.90	17.45	16.90	17.40	417,468	+0.33(+1.94%)
Jan 08, 2020	16.92	17.10	16.90	17.07	403,168	+0.12(+0.70%)
Jan 07, 2020	16.91	17.06	16.81	16.95	288,561	+0.05(+0.30%)
Jan 06, 2020	16.73	16.91	16.67	16.90	458,695	+0.25(+1.51%)
Jan 03, 2020	16.36	16.72	16.23	16.65	401,540	+0.21(+1.25%)
Jan 02, 2020	16.78	16.85	16.36	16.45	585,537	-0.33(-1.99%)
Dec 31, 2019	16.70	16.78	16.65	16.78	610,230	+0.09(+0.52%)
Dec 30, 2019	16.84	16.86	16.66	16.69	419,783	-0.14(-0.83%)
Dec 27, 2019	16.70	16.86	16.63	16.83	222,861	+0.13(+0.80%)
Dec 26, 2019	16.59	16.75	16.58	16.70	333,014	+0.12(+0.69%)
Dec 24, 2019	16.61	16.67	16.53	16.59	139,775	-0.04(-0.22%)
Dec 23, 2019	16.64	16.67	16.49	16.62	293,941	-0.02(-0.11%)
Dec 20, 2019	16.37	16.72	16.36	16.64	546,039	+0.16(+0.96%)
Dec 19, 2019	16.69	16.69	16.44	16.48	550,574	-0.23(-1.36%)
Dec 18, 2019	16.55	16.71	16.39	16.71	550,738	+0.17(+1.00%)
Dec 17, 2019	16.61	16.65	16.49	16.54	404,594	-0.09(-0.52%)
Dec 16, 2019	16.64	16.79	16.58	16.63	375,480	+0.06(+0.35%)
Dec 13, 2019	16.59	16.86	16.47	16.57	925,905	-0.19(-1.12%)
Dec 12, 2019	17.40	17.43	16.56	16.76	1,294,780	-0.61(-3.50%)
Dec 11, 2019	17.41	17.48	17.28	17.37	540,862	-0.06(-0.37%)
Dec 10, 2019	17.33	17.53	17.27	17.43	500,839	+0.18(+1.02%)
Dec 09, 2019	17.10	17.28	17.06	17.26	556,501	+0.17(+1.01%)
Dec 06, 2019	16.98	17.18	16.85	17.08	466,565	+0.06(+0.36%)
Dec 05, 2019	17.01	17.03	16.72	17.02	505,324	+0.06(+0.38%)
Dec 04, 2019	17.09	17.10	16.88	16.96	840,964	-0.10(-0.61%)
Dec 03, 2019	16.91	17.21	16.86	17.06	969,235	+0.08(+0.45%)

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.