Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.19	19.21	18.26	18.74	4,748,472	-0.70(-3.58%)
Feb 27, 2020	19.15	19.57	18.89	19.44	3,967,223	+0.23(+1.18%)
Feb 26, 2020	18.82	19.34	18.68	19.21	3,206,757	+0.49(+2.63%)
Feb 25, 2020	18.96	19.05	18.67	18.72	1,113,514	-0.26(-1.36%)
Feb 24, 2020	18.82	19.07	18.79	18.98	1,400,482	-0.06(-0.32%)
Feb 21, 2020	19.11	19.17	18.98	19.04	1,442,170	-0.13(-0.68%)
Feb 20, 2020	19.15	19.18	19.05	19.17	1,253,324	+0.03(+0.18%)
Feb 19, 2020	19.23	19.30	19.12	19.13	1,011,644	-0.10(-0.54%)
Feb 18, 2020	19.36	19.42	19.22	19.23	2,310,835	-0.20(-1.02%)
Feb 14, 2020	19.33	19.48	19.26	19.43	1,010,504	+0.11(+0.58%)
Feb 13, 2020	19.13	19.37	19.05	19.32	1,215,599	+0.11(+0.58%)
Feb 12, 2020	19.32	19.36	19.20	19.21	1,178,184	-0.12(-0.63%)
Feb 11, 2020	19.31	19.39	19.22	19.33	869,586	+0.01(+0.05%)
Feb 10, 2020	19.25	19.39	19.11	19.32	1,559,631	+0.08(+0.40%)
Feb 07, 2020	18.91	19.49	18.91	19.24	2,974,383	+0.38(+2.01%)
Feb 06, 2020	19.24	19.76	18.74	18.86	3,498,342	+0.11(+0.60%)
Feb 05, 2020	18.84	18.85	18.63	18.75	1,965,160	-0.03(-0.18%)
Feb 04, 2020	18.88	18.90	18.67	18.79	1,693,113	+0.00(+0.00%)
Feb 03, 2020	18.61	18.82	18.60	18.79	1,054,840	+0.21(+1.11%)
Jan 31, 2020	18.90	18.94	18.54	18.58	1,014,328	-0.38(-2.00%)
Jan 30, 2020	18.85	18.96	18.75	18.96	974,201	+0.16(+0.87%)
Jan 29, 2020	18.63	18.84	18.54	18.79	1,073,428	+0.17(+0.93%)
Jan 28, 2020	18.80	18.86	18.57	18.62	983,325	-0.21(-1.10%)
Jan 27, 2020	18.65	18.92	18.63	18.83	1,158,114	+0.14(+0.74%)
Jan 24, 2020	18.90	18.90	18.53	18.69	1,220,485	-0.11(-0.60%)
Jan 23, 2020	18.71	18.96	18.57	18.80	1,577,501	+0.03(+0.18%)
Jan 22, 2020	19.06	19.11	18.73	18.77	2,037,809	-0.23(-1.23%)
Jan 21, 2020	19.09	19.11	18.91	19.00	953,944	-0.08(-0.41%)
Jan 17, 2020	19.13	19.16	19.01	19.08	694,374	-0.03(-0.18%)
Jan 16, 2020	19.03	19.11	18.98	19.11	927,565	+0.12(+0.64%)
Jan 15, 2020	18.98	19.06	18.92	18.99	1,267,762	+0.06(+0.32%)
Jan 14, 2020	18.97	19.03	18.83	18.93	1,217,156	+0.00(+0.00%)
Jan 13, 2020	18.83	18.98	18.82	18.93	1,181,619	+0.15(+0.78%)
Jan 10, 2020	18.68	18.82	18.62	18.79	1,368,584	+0.13(+0.69%)
Jan 09, 2020	18.41	18.69	18.32	18.66	1,425,794	+0.27(+1.45%)
Jan 08, 2020	18.55	18.64	18.37	18.39	1,434,315	-0.14(-0.74%)
Jan 07, 2020	18.45	18.56	18.29	18.53	1,503,028	+0.08(+0.42%)
Jan 06, 2020	18.41	18.57	18.28	18.45	2,115,324	+0.03(+0.14%)
Jan 03, 2020	18.34	18.45	18.24	18.42	996,250	+0.09(+0.52%)
Jan 02, 2020	18.79	18.83	18.26	18.33	1,097,492	-0.43(-2.30%)
Dec 31, 2019	18.71	18.78	18.62	18.76	1,628,511	+0.01(+0.05%)
Dec 30, 2019	18.67	18.76	18.63	18.75	615,025	-0.01(-0.05%)
Dec 27, 2019	18.86	18.86	18.70	18.76	833,898	-0.06(-0.32%)
Dec 26, 2019	18.84	18.87	18.73	18.82	1,247,321	-0.01(-0.05%)
Dec 24, 2019	18.89	18.90	18.80	18.83	310,799	-0.07(-0.37%)
Dec 23, 2019	19.12	19.19	18.79	18.90	1,253,095	-0.16(-0.82%)
Dec 20, 2019	18.79	19.08	18.72	19.05	3,904,927	+0.42(+2.27%)
Dec 19, 2019	18.63	18.73	18.58	18.63	880,210	+0.05(+0.28%)
Dec 18, 2019	18.55	18.62	18.48	18.58	821,288	+0.03(+0.19%)
Dec 17, 2019	18.51	18.59	18.44	18.54	921,801	+0.00(+0.00%)
Dec 16, 2019	18.52	18.60	18.49	18.54	1,844,317	+0.03(+0.19%)
Dec 13, 2019	18.34	18.52	18.24	18.51	1,795,615	+0.14(+0.75%)
Dec 12, 2019	18.48	18.51	18.32	18.37	1,187,960	-0.21(-1.11%)
Dec 11, 2019	18.56	18.64	18.48	18.58	892,212	-0.03(-0.19%)
Dec 10, 2019	18.80	18.86	18.60	18.61	1,025,278	-0.21(-1.10%)
Dec 09, 2019	18.96	18.97	18.77	18.82	867,536	-0.09(-0.46%)
Dec 06, 2019	18.86	18.94	18.86	18.91	1,126,272	+0.08(+0.41%)
Dec 05, 2019	18.67	18.84	18.67	18.83	1,480,684	+0.11(+0.60%)
Dec 04, 2019	18.53	18.73	18.46	18.72	1,888,379	+0.15(+0.79%)
Dec 03, 2019	18.60	18.67	18.46	18.57	685,401	-0.03(-0.19%)

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.