Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.89	15.89	15.28	15.53	68,672,600	-0.94(-5.71%)
Feb 27, 2020	16.79	16.84	16.45	16.47	40,042,464	-0.21(-1.26%)
Feb 26, 2020	16.70	16.82	16.60	16.68	22,335,016	-0.03(-0.18%)
Feb 25, 2020	17.13	17.20	16.66	16.71	42,561,176	-0.69(-3.97%)
Feb 24, 2020	17.56	17.69	17.30	17.40	29,249,904	+0.12(+0.69%)
Feb 21, 2020	17.27	17.41	17.24	17.28	18,341,600	+0.14(+0.82%)
Feb 20, 2020	17.09	17.20	17.07	17.14	13,395,086	-0.09(-0.52%)
Feb 19, 2020	17.04	17.24	16.99	17.23	16,457,739	+0.22(+1.29%)
Feb 18, 2020	16.78	17.02	16.73	17.01	18,474,596	+0.45(+2.72%)
Feb 14, 2020	16.61	16.62	16.54	16.56	8,611,200	+0.10(+0.61%)
Feb 13, 2020	16.53	16.55	16.45	16.46	7,583,498	+0.13(+0.80%)
Feb 12, 2020	16.35	16.40	16.30	16.33	10,305,305	-0.15(-0.91%)
Feb 11, 2020	16.54	16.55	16.40	16.48	10,832,419	-0.13(-0.78%)
Feb 10, 2020	16.59	16.66	16.54	16.61	7,381,423	+0.07(+0.42%)
Feb 07, 2020	16.61	16.64	16.47	16.54	11,066,400	-0.09(-0.54%)
Feb 06, 2020	16.65	16.66	16.55	16.63	10,573,953	+0.17(+1.03%)
Feb 05, 2020	16.45	16.48	16.39	16.46	8,678,417	+0.01(+0.06%)
Feb 04, 2020	16.52	16.54	16.36	16.45	13,517,333	-0.05(-0.30%)
Feb 03, 2020	16.61	16.62	16.43	16.50	17,729,196	-0.32(-1.90%)
Jan 31, 2020	16.69	16.90	16.68	16.82	17,223,300	+0.14(+0.84%)
Jan 30, 2020	16.73	16.85	16.59	16.68	22,660,842	+0.27(+1.65%)
Jan 29, 2020	16.28	16.43	16.27	16.41	9,592,288	+0.09(+0.55%)
Jan 28, 2020	16.58	16.60	16.28	16.32	27,570,400	-0.57(-3.37%)
Jan 27, 2020	17.04	17.06	16.84	16.89	11,879,666	-0.02(-0.12%)
Jan 24, 2020	16.69	16.95	16.68	16.91	16,075,000	+0.30(+1.81%)
Jan 23, 2020	16.58	16.69	16.56	16.61	10,791,382	-0.05(-0.30%)
Jan 22, 2020	16.71	16.75	16.62	16.66	7,369,905	+0.02(+0.12%)
Jan 21, 2020	16.50	16.71	16.46	16.64	13,638,269	-0.18(-1.07%)
Jan 17, 2020	16.83	16.89	16.74	16.82	12,339,200	+0.05(+0.30%)
Jan 16, 2020	16.78	16.83	16.72	16.77	8,372,809	-0.04(-0.24%)
Jan 15, 2020	16.73	16.85	16.70	16.81	10,906,448	+0.19(+1.14%)
Jan 14, 2020	16.60	16.68	16.54	16.62	12,168,619	-0.16(-0.95%)
Jan 13, 2020	16.84	16.85	16.73	16.78	10,629,191	-0.11(-0.65%)
Jan 10, 2020	16.80	16.96	16.78	16.89	9,406,600	+0.17(+1.02%)
Jan 09, 2020	16.72	16.76	16.62	16.72	14,782,916	-0.21(-1.24%)
Jan 08, 2020	17.16	17.19	16.86	16.93	29,922,384	-0.24(-1.40%)
Jan 07, 2020	16.98	17.21	16.93	17.17	15,410,827	+0.23(+1.36%)
Jan 06, 2020	17.17	17.18	16.82	16.94	18,059,196	+0.10(+0.59%)
Jan 03, 2020	16.92	16.95	16.80	16.84	13,528,800	+0.03(+0.18%)
Jan 02, 2020	16.84	16.90	16.75	16.81	13,485,112	+0.13(+0.78%)
Dec 31, 2019	16.77	16.81	16.64	16.68	11,184,500	-0.06(-0.36%)
Dec 30, 2019	16.70	16.78	16.67	16.74	10,850,429	+0.16(+0.97%)
Dec 27, 2019	16.70	16.79	16.57	16.58	12,694,900	-0.15(-0.90%)
Dec 26, 2019	16.78	16.86	16.58	16.73	16,455,014	+0.15(+0.90%)
Dec 24, 2019	16.46	16.61	16.45	16.58	11,735,200	+0.30(+1.84%)
Dec 23, 2019	16.16	16.30	16.16	16.28	12,807,223	+0.24(+1.50%)
Dec 20, 2019	16.07	16.12	15.96	16.04	11,683,200	+0.10(+0.63%)
Dec 19, 2019	15.87	16.00	15.84	15.94	8,032,405	+0.04(+0.25%)
Dec 18, 2019	15.82	15.90	15.82	15.90	4,447,363	+0.02(+0.13%)
Dec 17, 2019	15.90	15.93	15.84	15.88	5,861,107	-0.03(-0.19%)
Dec 16, 2019	15.89	15.95	15.85	15.91	9,578,660	+0.07(+0.44%)
Dec 13, 2019	15.78	15.86	15.74	15.84	11,152,400	-0.01(-0.06%)
Dec 12, 2019	15.96	15.96	15.66	15.85	15,769,512	+0.10(+0.63%)
Dec 11, 2019	15.59	15.85	15.56	15.75	12,812,488	+0.18(+1.16%)
Dec 10, 2019	15.59	15.62	15.52	15.57	5,864,320	+0.07(+0.45%)
Dec 09, 2019	15.50	15.54	15.48	15.50	6,661,218	+0.02(+0.13%)
Dec 06, 2019	15.61	15.61	15.44	15.48	19,256,500	-0.37(-2.33%)
Dec 05, 2019	15.74	15.90	15.74	15.85	9,086,902	+0.09(+0.57%)
Dec 04, 2019	15.95	15.95	15.70	15.76	15,133,717	-0.29(-1.81%)
Dec 03, 2019	16.02	16.08	16.00	16.05	13,108,516	+0.25(+1.58%)

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.