Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.85	22.10	21.84	21.91	1,875,022	+0.08(+0.38%)
Jan 30, 2020	21.85	22.00	21.71	21.82	142,566	-0.02(-0.08%)
Jan 29, 2020	21.62	21.88	21.45	21.84	92,323	+0.38(+1.76%)
Jan 28, 2020	21.87	21.87	21.38	21.46	148,404	-0.60(-2.72%)
Jan 27, 2020	22.63	22.64	21.93	22.06	236,731	-0.17(-0.75%)
Jan 24, 2020	21.82	22.23	21.76	22.23	258,011	+0.47(+2.17%)
Jan 23, 2020	21.85	22.06	21.70	21.76	129,606	-0.18(-0.84%)
Jan 22, 2020	21.98	22.06	21.79	21.94	85,233	+0.01(+0.04%)
Jan 21, 2020	21.67	21.96	21.55	21.94	75,946	+0.25(+1.15%)
Jan 17, 2020	21.89	21.89	21.63	21.69	105,520	-0.10(-0.47%)
Jan 16, 2020	21.77	21.83	21.58	21.79	110,061	-0.05(-0.21%)
Jan 15, 2020	21.49	21.87	21.41	21.83	160,471	+0.46(+2.16%)
Jan 14, 2020	21.05	21.43	20.97	21.37	179,076	+0.24(+1.14%)
Jan 13, 2020	21.55	21.59	21.09	21.13	179,307	-0.51(-2.35%)
Jan 10, 2020	21.45	21.68	21.42	21.64	257,470	+0.36(+1.70%)
Jan 09, 2020	21.34	21.58	21.25	21.28	237,920	-0.21(-1.00%)
Jan 08, 2020	22.27	22.37	21.40	21.49	431,036	-0.81(-3.65%)
Jan 07, 2020	22.10	22.34	21.99	22.31	282,430	+0.14(+0.63%)
Jan 06, 2020	22.62	22.62	22.02	22.17	357,865	+0.08(+0.38%)
Jan 03, 2020	22.54	22.59	21.98	22.08	268,617	-0.11(-0.50%)
Jan 02, 2020	22.29	22.51	22.13	22.19	215,905	-0.05(-0.21%)
Dec 31, 2019	22.44	22.53	22.22	22.24	170,240	-0.07(-0.33%)
Dec 30, 2019	22.01	22.31	21.98	22.31	288,855	+0.46(+2.11%)
Dec 27, 2019	21.86	22.05	21.76	21.85	239,505	-0.12(-0.55%)
Dec 26, 2019	21.83	22.12	21.75	21.97	253,272	+0.27(+1.23%)
Dec 24, 2019	21.29	21.70	21.19	21.70	194,374	+0.64(+3.03%)
Dec 23, 2019	20.48	21.07	20.48	21.07	211,098	+0.59(+2.89%)
Dec 20, 2019	20.74	20.76	20.47	20.48	47,294	-0.19(-0.94%)
Dec 19, 2019	20.76	20.80	20.57	20.67	267,662	-0.08(-0.40%)
Dec 18, 2019	20.56	20.77	20.52	20.75	78,657	+0.19(+0.94%)
Dec 17, 2019	20.73	20.78	20.56	20.56	57,045	-0.19(-0.93%)
Dec 16, 2019	21.06	21.06	20.69	20.75	126,919	-0.22(-1.04%)
Dec 13, 2019	20.72	21.02	20.66	20.97	63,571	+0.06(+0.26%)
Dec 12, 2019	21.28	21.29	20.75	20.92	219,915	-0.05(-0.22%)
Dec 11, 2019	20.54	21.04	20.52	20.96	291,410	+0.53(+2.57%)
Dec 10, 2019	20.45	20.46	20.28	20.44	85,550	+0.16(+0.77%)
Dec 09, 2019	20.39	20.46	20.21	20.28	158,903	-0.03(-0.14%)
Dec 06, 2019	20.51	20.57	20.30	20.31	60,642	-0.44(-2.13%)
Dec 05, 2019	20.58	20.87	20.58	20.75	132,685	+0.07(+0.36%)
Dec 04, 2019	20.80	20.80	20.55	20.68	62,464	-0.15(-0.71%)
Dec 03, 2019	20.57	20.94	20.57	20.82	135,710	+0.56(+2.78%)
Dec 02, 2019	20.21	20.33	20.06	20.26	126,504	+0.01(+0.05%)
Nov 29, 2019	19.97	20.31	19.95	20.25	56,303	+0.37(+1.85%)
Nov 27, 2019	19.88	19.97	19.74	19.88	137,232	-0.09(-0.46%)
Nov 26, 2019	19.63	20.04	19.56	19.98	56,472	+0.38(+1.93%)
Nov 25, 2019	19.80	19.93	19.59	19.60	174,018	-0.39(-1.96%)
Nov 22, 2019	20.20	20.20	19.91	19.99	156,434	-0.13(-0.66%)
Nov 21, 2019	20.36	20.53	20.12	20.12	88,720	-0.34(-1.67%)
Nov 20, 2019	20.33	20.56	20.21	20.46	219,151	+0.08(+0.41%)
Nov 19, 2019	20.23	20.57	20.23	20.38	143,882	+0.09(+0.45%)
Nov 18, 2019	20.04	20.31	19.90	20.29	1,455,000	+0.23(+1.15%)
Nov 15, 2019	20.10	20.26	20.02	20.06	134,303	-0.12(-0.59%)
Nov 14, 2019	20.12	20.23	19.99	20.18	554,320	+0.17(+0.83%)
Nov 13, 2019	19.92	20.19	19.91	20.01	132,777	+0.22(+1.12%)
Nov 12, 2019	19.63	19.82	19.37	19.79	167,544	+0.19(+0.99%)
Nov 11, 2019	19.57	19.71	19.51	19.60	276,694	+0.03(+0.14%)
Nov 08, 2019	19.52	19.80	19.51	19.57	1,366,358	-0.23(-1.16%)
Nov 07, 2019	20.47	20.53	19.70	19.80	461,666	-0.77(-3.72%)
Nov 06, 2019	20.37	20.64	20.29	20.57	237,832	+0.28(+1.36%)
Nov 05, 2019	20.33	20.51	20.10	20.29	315,505	-0.49(-2.35%)
Nov 04, 2019	21.14	21.16	20.71	20.78	113,696	-0.36(-1.70%)

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.