Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.03	15.49	14.82	14.90	979,700	-0.18(-1.19%)
Jan 30, 2020	14.69	15.09	14.67	15.08	735,621	+0.14(+0.94%)
Jan 29, 2020	14.88	15.39	14.85	14.94	1,290,759	+0.13(+0.88%)
Jan 28, 2020	14.53	15.06	14.20	14.81	1,195,263	+0.45(+3.13%)
Jan 27, 2020	15.56	15.56	14.21	14.36	2,600,560	-1.44(-9.11%)
Jan 24, 2020	16.53	16.53	15.69	15.80	5,288,000	-3.64(-18.72%)
Jan 23, 2020	19.23	19.47	18.73	19.44	869,704	+0.06(+0.31%)
Jan 22, 2020	19.61	19.72	19.37	19.38	462,151	-0.22(-1.12%)
Jan 21, 2020	19.75	19.88	19.42	19.60	794,027	-0.35(-1.75%)
Jan 17, 2020	20.42	20.43	19.87	19.95	464,300	-0.25(-1.24%)
Jan 16, 2020	19.75	20.39	19.65	20.20	1,421,866	+0.67(+3.43%)
Jan 15, 2020	19.42	19.87	19.27	19.53	1,016,701	-0.44(-2.20%)
Jan 14, 2020	20.41	20.41	19.88	19.97	788,676	-0.37(-1.82%)
Jan 13, 2020	20.57	20.64	20.12	20.34	743,105	-0.22(-1.07%)
Jan 10, 2020	21.80	22.12	20.51	20.56	745,200	-0.94(-4.37%)
Jan 09, 2020	22.07	22.19	21.39	21.50	472,604	-0.46(-2.09%)
Jan 08, 2020	22.16	22.28	21.91	21.96	579,153	-0.14(-0.63%)
Jan 07, 2020	22.39	22.39	21.71	22.10	487,760	-0.14(-0.63%)
Jan 06, 2020	22.40	22.59	22.19	22.24	487,527	-0.38(-1.68%)
Jan 03, 2020	22.84	23.26	22.55	22.62	554,100	-0.80(-3.42%)
Jan 02, 2020	23.18	23.44	22.90	23.42	390,222	+0.41(+1.78%)
Dec 31, 2019	22.89	23.43	22.89	23.01	314,500	-0.06(-0.26%)
Dec 30, 2019	22.91	23.25	22.85	23.07	259,939	+0.18(+0.79%)
Dec 27, 2019	23.30	23.30	22.84	22.89	292,000	-0.33(-1.42%)
Dec 26, 2019	23.11	23.30	23.04	23.22	170,372	+0.12(+0.52%)
Dec 24, 2019	23.57	23.57	22.89	23.10	135,500	-0.41(-1.74%)
Dec 23, 2019	22.99	23.61	22.97	23.51	389,691	+0.51(+2.22%)
Dec 20, 2019	23.03	23.31	22.83	23.00	2,058,200	+0.07(+0.31%)
Dec 19, 2019	22.75	23.00	22.66	22.93	593,401	+0.23(+1.01%)
Dec 18, 2019	22.49	22.95	22.41	22.70	538,753	+0.31(+1.38%)
Dec 17, 2019	22.27	22.48	22.06	22.39	441,336	+0.12(+0.54%)
Dec 16, 2019	22.58	22.89	22.26	22.27	563,057	-0.03(-0.13%)
Dec 13, 2019	22.49	22.86	22.14	22.30	397,800	-0.30(-1.33%)
Dec 12, 2019	21.80	22.83	21.64	22.60	1,047,603	+0.83(+3.81%)
Dec 11, 2019	21.28	22.09	20.98	21.77	825,241	+0.55(+2.59%)
Dec 10, 2019	21.67	21.70	21.08	21.22	639,560	-0.50(-2.30%)
Dec 09, 2019	22.13	22.42	21.71	21.72	565,690	-0.54(-2.43%)
Dec 06, 2019	21.99	22.55	21.99	22.26	471,100	+0.66(+3.06%)
Dec 05, 2019	21.90	21.95	21.45	21.60	560,203	-0.18(-0.83%)
Dec 04, 2019	21.80	22.04	21.67	21.78	439,492	+0.23(+1.07%)
Dec 03, 2019	21.01	21.62	20.79	21.55	376,914	+0.20(+0.94%)
Dec 02, 2019	22.35	22.51	21.32	21.35	402,710	-0.90(-4.04%)
Nov 29, 2019	22.22	22.46	22.04	22.25	138,400	-0.08(-0.36%)
Nov 27, 2019	22.56	22.69	22.17	22.33	284,300	-0.11(-0.49%)
Nov 26, 2019	22.89	22.98	22.44	22.44	394,660	-0.52(-2.26%)
Nov 25, 2019	22.00	23.10	21.95	22.96	553,970	+1.10(+5.03%)
Nov 22, 2019	21.44	22.05	21.39	21.86	379,500	+0.55(+2.58%)
Nov 21, 2019	20.91	21.42	20.73	21.31	513,715	+0.44(+2.11%)
Nov 20, 2019	20.80	21.16	20.66	20.87	508,044	-0.15(-0.71%)
Nov 19, 2019	21.29	21.39	21.01	21.02	341,574	-0.10(-0.47%)
Nov 18, 2019	21.54	21.54	21.07	21.12	441,505	-0.54(-2.49%)
Nov 15, 2019	21.57	21.89	21.40	21.66	395,900	+0.33(+1.55%)
Nov 14, 2019	21.46	21.62	21.23	21.33	322,175	-0.17(-0.79%)
Nov 13, 2019	22.02	22.12	21.30	21.50	713,336	-0.80(-3.59%)
Nov 12, 2019	22.52	22.81	22.30	22.30	421,760	-0.18(-0.80%)
Nov 11, 2019	22.34	22.70	22.10	22.48	372,214	-0.22(-0.97%)
Nov 08, 2019	22.58	22.79	22.41	22.70	445,000	-0.07(-0.31%)
Nov 07, 2019	22.72	22.96	22.43	22.77	606,087	+0.41(+1.83%)
Nov 06, 2019	22.05	22.44	21.84	22.36	671,165	+0.22(+0.99%)
Nov 05, 2019	22.44	22.62	21.92	22.14	552,717	-0.17(-0.76%)
Nov 04, 2019	21.52	22.36	21.32	22.31	648,287	+1.15(+5.43%)

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.