Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	22.47	22.94	21.33	21.66	12,412,400	-1.39(-6.03%)
Feb 27, 2020	21.00	23.36	20.61	23.05	17,192,776	+0.27(+1.19%)
Feb 26, 2020	23.60	23.72	22.74	22.78	16,448,687	-0.72(-3.06%)
Feb 25, 2020	23.59	23.77	23.09	23.50	11,854,091	-0.15(-0.63%)
Feb 24, 2020	23.23	23.70	22.62	23.65	9,805,683	-0.42(-1.74%)
Feb 21, 2020	23.97	24.43	23.56	24.07	12,587,500	+0.65(+2.78%)
Feb 20, 2020	22.46	24.96	21.81	23.42	34,627,012	-1.18(-4.80%)
Feb 19, 2020	24.24	24.60	24.11	24.60	3,914,501	+0.51(+2.12%)
Feb 18, 2020	24.25	24.43	23.77	24.09	5,995,111	-0.25(-1.03%)
Feb 14, 2020	24.46	24.65	24.15	24.34	3,693,900	+0.06(+0.25%)
Feb 13, 2020	24.40	24.62	23.84	24.28	6,895,744	-0.44(-1.78%)
Feb 12, 2020	24.83	24.94	24.51	24.72	5,240,148	+0.13(+0.53%)
Feb 11, 2020	24.30	24.96	24.21	24.59	8,710,178	+0.45(+1.86%)
Feb 10, 2020	25.11	25.26	23.37	24.14	10,399,932	+0.56(+2.37%)
Feb 07, 2020	23.84	23.91	23.35	23.58	5,206,800	-0.40(-1.67%)
Feb 06, 2020	24.64	24.86	23.94	23.98	7,467,193	-0.59(-2.40%)
Feb 05, 2020	23.98	24.70	23.64	24.57	9,957,360	+0.77(+3.24%)
Feb 04, 2020	22.51	24.09	22.12	23.80	16,149,232	+1.36(+6.06%)
Feb 03, 2020	22.88	23.12	22.41	22.44	8,810,722	-0.72(-3.11%)
Jan 31, 2020	23.13	23.21	22.76	23.16	10,433,700	-0.25(-1.07%)
Jan 30, 2020	22.91	23.46	22.72	23.41	9,088,470	+0.19(+0.82%)
Jan 29, 2020	23.00	23.63	22.34	23.22	32,146,278	+2.66(+12.94%)
Jan 28, 2020	20.44	20.76	20.22	20.56	4,140,444	+0.38(+1.88%)
Jan 27, 2020	20.24	20.47	20.04	20.18	7,101,498	-0.56(-2.70%)
Jan 24, 2020	21.09	21.09	20.49	20.74	6,867,800	-0.26(-1.24%)
Jan 23, 2020	20.78	21.24	20.35	21.00	10,319,538	+1.02(+5.11%)
Jan 22, 2020	20.50	20.50	19.95	19.98	4,145,461	-0.31(-1.53%)
Jan 21, 2020	20.32	20.57	19.93	20.29	4,776,519	+0.13(+0.64%)
Jan 17, 2020	20.24	20.28	19.94	20.16	5,016,200	-0.12(-0.59%)
Jan 16, 2020	20.07	20.31	19.98	20.28	4,081,297	+0.49(+2.48%)
Jan 15, 2020	19.96	20.20	19.73	19.79	3,782,892	-0.24(-1.20%)
Jan 14, 2020	20.29	20.36	19.85	20.03	4,812,579	-0.16(-0.79%)
Jan 13, 2020	19.30	20.23	19.28	20.19	7,490,399	+0.78(+4.02%)
Jan 10, 2020	19.13	19.69	18.89	19.41	11,794,200	+0.45(+2.37%)
Jan 09, 2020	18.31	19.28	18.11	18.96	16,608,669	+0.81(+4.46%)
Jan 08, 2020	18.20	18.51	17.90	18.15	5,397,864	+0.13(+0.72%)
Jan 07, 2020	18.13	18.55	17.89	18.02	5,741,895	-0.14(-0.77%)
Jan 06, 2020	18.70	18.72	18.02	18.16	8,904,993	-0.70(-3.71%)
Jan 03, 2020	18.02	19.09	17.88	18.86	16,173,100	+1.37(+7.83%)
Jan 02, 2020	18.25	18.26	17.27	17.49	7,396,090	-0.63(-3.48%)
Dec 31, 2019	17.97	18.14	17.61	18.12	5,201,100	+0.05(+0.28%)
Dec 30, 2019	18.20	18.36	17.90	18.07	3,963,132	-0.14(-0.77%)
Dec 27, 2019	18.41	18.55	18.05	18.21	4,052,100	-0.18(-0.98%)
Dec 26, 2019	18.28	18.50	18.14	18.39	3,687,979	+0.17(+0.93%)
Dec 24, 2019	18.34	18.41	18.13	18.22	1,913,500	-0.05(-0.27%)
Dec 23, 2019	18.64	18.65	18.11	18.27	5,044,252	-0.21(-1.14%)
Dec 20, 2019	18.51	18.94	18.23	18.48	13,639,100	+0.08(+0.43%)
Dec 19, 2019	18.56	18.63	18.16	18.40	4,964,058	-0.10(-0.54%)
Dec 18, 2019	17.92	18.65	17.92	18.50	6,642,478	+0.59(+3.29%)
Dec 17, 2019	17.91	18.13	17.61	17.91	6,175,858	+0.03(+0.17%)
Dec 16, 2019	17.94	18.17	17.62	17.88	9,455,699	+0.18(+1.02%)
Dec 13, 2019	18.45	18.55	17.69	17.70	7,828,400	-0.78(-4.22%)
Dec 12, 2019	17.32	18.53	17.16	18.48	9,088,735	+1.18(+6.82%)
Dec 11, 2019	17.68	17.73	17.08	17.30	7,902,802	-0.53(-2.97%)
Dec 10, 2019	17.30	17.88	16.99	17.83	10,622,041	+0.44(+2.53%)
Dec 09, 2019	17.75	18.12	17.37	17.39	7,209,804	-0.43(-2.41%)
Dec 06, 2019	18.30	18.52	17.73	17.82	7,411,400	-0.25(-1.38%)
Dec 05, 2019	18.78	18.84	17.91	18.07	9,633,263	-0.63(-3.37%)
Dec 04, 2019	17.50	18.77	17.36	18.70	12,447,294	+1.37(+7.91%)
Dec 03, 2019	17.78	17.87	17.30	17.33	7,430,826	-0.83(-4.57%)

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.