Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.40	20.50	19.63	19.73	561,600	-0.66(-3.26%)
Jan 30, 2020	20.76	20.80	18.54	20.39	958,718	-1.98(-8.83%)
Jan 29, 2020	22.61	22.81	22.08	22.37	377,251	-0.24(-1.06%)
Jan 28, 2020	22.23	22.69	22.13	22.61	222,837	+0.48(+2.17%)
Jan 27, 2020	22.37	22.52	21.89	22.13	272,505	-0.58(-2.55%)
Jan 24, 2020	23.00	23.11	22.64	22.71	188,400	-0.22(-0.98%)
Jan 23, 2020	23.14	23.24	22.77	22.93	301,599	-0.32(-1.35%)
Jan 22, 2020	22.79	23.27	22.71	23.25	369,785	+0.47(+2.06%)
Jan 21, 2020	22.51	22.89	22.44	22.78	310,994	+0.21(+0.93%)
Jan 17, 2020	22.83	22.83	22.41	22.57	207,700	-0.11(-0.49%)
Jan 16, 2020	22.36	22.82	22.19	22.68	252,165	+0.50(+2.25%)
Jan 15, 2020	21.99	22.32	21.99	22.18	205,251	+0.10(+0.45%)
Jan 14, 2020	22.23	22.23	21.78	22.08	233,943	-0.18(-0.81%)
Jan 13, 2020	22.01	22.40	22.00	22.26	308,344	+0.30(+1.37%)
Jan 10, 2020	22.05	22.20	21.88	21.96	321,800	+0.03(+0.14%)
Jan 09, 2020	22.15	22.26	21.85	21.93	321,781	-0.10(-0.45%)
Jan 08, 2020	21.93	22.17	21.82	22.03	171,756	+0.10(+0.43%)
Jan 07, 2020	22.42	22.56	21.42	21.93	178,378	-0.44(-1.97%)
Jan 06, 2020	22.50	22.71	22.10	22.38	257,084	-0.30(-1.30%)
Jan 03, 2020	22.29	22.71	22.29	22.67	283,200	+0.08(+0.35%)
Jan 02, 2020	22.50	22.65	22.35	22.59	224,972	+0.24(+1.07%)
Dec 31, 2019	22.29	22.55	22.24	22.35	230,100	-0.05(-0.22%)
Dec 30, 2019	22.72	22.72	22.37	22.40	279,317	-0.25(-1.10%)
Dec 27, 2019	22.52	22.77	22.38	22.65	187,400	+0.14(+0.62%)
Dec 26, 2019	22.54	22.73	22.32	22.51	161,334	-0.05(-0.22%)
Dec 24, 2019	22.62	22.70	22.43	22.56	162,500	+0.00(+0.00%)
Dec 23, 2019	22.24	22.84	21.95	22.56	361,008	+0.46(+2.08%)
Dec 20, 2019	22.10	22.30	21.93	22.10	1,692,100	+0.06(+0.27%)
Dec 19, 2019	22.33	22.33	21.47	22.04	238,881	-0.31(-1.39%)
Dec 18, 2019	22.19	22.41	21.72	22.35	254,421	+0.31(+1.41%)
Dec 17, 2019	21.99	22.23	21.77	22.04	308,699	-0.02(-0.09%)
Dec 16, 2019	21.81	22.19	21.79	22.06	325,247	+0.27(+1.24%)
Dec 13, 2019	21.86	22.09	21.75	21.79	221,500	-0.06(-0.27%)
Dec 12, 2019	22.08	22.30	21.80	21.85	324,623	-0.25(-1.13%)
Dec 11, 2019	22.34	22.34	21.90	22.10	136,283	-0.15(-0.67%)
Dec 10, 2019	22.01	22.44	21.87	22.25	255,497	+0.15(+0.68%)
Dec 09, 2019	22.63	22.83	22.09	22.10	728,005	-0.57(-2.51%)
Dec 06, 2019	22.64	22.93	22.55	22.67	200,100	+0.10(+0.44%)
Dec 05, 2019	22.50	22.66	22.39	22.57	288,908	+0.06(+0.27%)
Dec 04, 2019	22.44	22.79	22.43	22.51	190,645	+0.09(+0.40%)
Dec 03, 2019	22.22	22.49	22.07	22.42	272,687	-0.01(-0.04%)
Dec 02, 2019	22.66	22.66	22.36	22.43	233,295	-0.26(-1.15%)
Nov 29, 2019	22.90	23.00	22.59	22.69	129,100	-0.36(-1.56%)
Nov 27, 2019	22.90	23.07	22.71	23.05	198,900	+0.23(+1.01%)
Nov 26, 2019	22.71	22.89	22.66	22.82	242,133	+0.11(+0.48%)
Nov 25, 2019	22.38	22.81	22.34	22.71	196,897	+0.46(+2.07%)
Nov 22, 2019	22.44	22.56	21.95	22.25	159,700	-0.07(-0.29%)
Nov 21, 2019	22.60	22.68	22.18	22.32	192,929	-0.31(-1.39%)
Nov 20, 2019	22.71	22.88	22.47	22.63	297,570	-0.15(-0.66%)
Nov 19, 2019	23.18	23.18	22.72	22.78	252,400	-0.26(-1.13%)
Nov 18, 2019	23.55	23.65	22.98	23.04	261,312	-0.47(-2.00%)
Nov 15, 2019	23.59	23.82	23.32	23.51	277,700	-0.08(-0.34%)
Nov 14, 2019	23.25	23.65	23.25	23.59	511,746	+0.22(+0.94%)
Nov 13, 2019	22.77	23.41	22.77	23.37	307,146	+0.48(+2.07%)
Nov 12, 2019	22.72	22.90	22.52	22.89	252,257	+0.14(+0.62%)
Nov 11, 2019	22.88	22.91	22.65	22.75	250,144	-0.16(-0.68%)
Nov 08, 2019	22.60	23.09	22.60	22.91	174,500	+0.31(+1.37%)
Nov 07, 2019	22.75	22.95	22.44	22.60	659,777	-0.08(-0.35%)
Nov 06, 2019	22.43	22.79	22.33	22.68	272,607	+0.26(+1.16%)
Nov 05, 2019	22.49	22.71	22.16	22.42	424,895	-0.03(-0.13%)
Nov 04, 2019	23.32	23.54	22.45	22.45	566,085	-0.77(-3.32%)

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.