Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.51	20.81	20.22	20.39	162,535	-0.28(-1.35%)
Jan 30, 2020	20.51	20.69	20.23	20.67	79,391	-0.02(-0.09%)
Jan 29, 2020	20.96	21.00	20.59	20.69	102,001	-0.25(-1.21%)
Jan 28, 2020	21.14	21.26	20.94	20.94	80,999	-0.06(-0.30%)
Jan 27, 2020	21.15	21.45	21.00	21.00	87,076	-0.54(-2.51%)
Jan 24, 2020	22.34	22.47	21.38	21.54	133,467	-0.70(-3.14%)
Jan 23, 2020	21.91	22.34	21.24	22.24	228,254	+0.29(+1.33%)
Jan 22, 2020	22.13	22.13	21.78	21.95	77,600	-0.15(-0.69%)
Jan 21, 2020	22.57	22.57	22.08	22.10	115,001	-0.51(-2.27%)
Jan 17, 2020	22.86	23.02	22.55	22.61	140,124	-0.14(-0.59%)
Jan 16, 2020	22.82	23.33	22.73	22.75	128,425	+0.13(+0.56%)
Jan 15, 2020	22.23	22.65	22.23	22.62	116,875	+0.26(+1.17%)
Jan 14, 2020	22.06	22.57	21.93	22.36	120,182	+0.14(+0.65%)
Jan 13, 2020	21.90	22.24	21.68	22.22	118,118	+0.36(+1.65%)
Jan 10, 2020	22.35	22.48	21.80	21.86	168,082	-0.61(-2.73%)
Jan 09, 2020	22.70	22.83	22.40	22.47	193,232	-0.19(-0.84%)
Jan 08, 2020	22.61	22.79	22.31	22.66	165,589	-0.13(-0.55%)
Jan 07, 2020	22.89	23.05	22.64	22.79	204,563	-0.07(-0.32%)
Jan 06, 2020	22.43	22.99	22.13	22.86	193,177	+0.32(+1.40%)
Jan 03, 2020	22.25	22.61	22.12	22.54	188,385	+0.01(+0.04%)
Jan 02, 2020	23.06	23.06	22.14	22.53	176,710	-0.25(-1.11%)
Dec 31, 2019	22.61	22.99	22.50	22.79	161,536	+0.17(+0.74%)
Dec 30, 2019	22.29	22.74	21.88	22.62	372,346	+0.47(+2.14%)
Dec 27, 2019	22.50	22.50	22.07	22.14	104,792	-0.30(-1.36%)
Dec 26, 2019	22.57	22.59	22.19	22.45	53,020	-0.07(-0.32%)
Dec 24, 2019	22.44	22.66	22.40	22.52	39,325	+0.12(+0.54%)
Dec 23, 2019	22.84	22.92	22.31	22.40	210,465	-0.57(-2.47%)
Dec 20, 2019	23.19	23.19	22.77	22.97	802,590	-0.13(-0.54%)
Dec 19, 2019	22.99	23.21	22.88	23.09	211,879	+0.13(+0.57%)
Dec 18, 2019	22.82	23.08	22.32	22.96	231,196	+0.13(+0.55%)
Dec 17, 2019	22.01	22.97	22.01	22.84	299,873	+0.68(+3.09%)
Dec 16, 2019	21.92	22.77	21.92	22.15	377,855	+0.50(+2.32%)
Dec 13, 2019	21.86	21.92	21.38	21.65	174,840	-0.16(-0.74%)
Dec 12, 2019	20.77	21.91	20.60	21.81	547,571	+1.09(+5.27%)
Dec 11, 2019	20.74	20.94	20.64	20.72	199,962	+0.00(+0.00%)
Dec 10, 2019	21.04	21.14	20.53	20.72	213,756	-0.37(-1.74%)
Dec 09, 2019	21.31	21.50	21.06	21.09	211,588	-0.29(-1.34%)
Dec 06, 2019	21.74	21.84	21.28	21.38	308,568	-0.12(-0.54%)
Dec 05, 2019	21.61	21.79	21.03	21.49	337,681	+0.04(+0.17%)
Dec 04, 2019	20.91	21.73	20.71	21.46	368,660	+0.67(+3.23%)
Dec 03, 2019	20.70	20.98	20.38	20.78	186,082	-0.21(-1.02%)
Dec 02, 2019	20.70	21.34	20.67	21.00	356,788	+0.32(+1.56%)
Nov 29, 2019	21.18	21.18	20.68	20.68	175,622	-0.55(-2.61%)
Nov 27, 2019	20.92	21.36	20.71	21.23	192,156	+0.39(+1.89%)
Nov 26, 2019	21.50	21.53	20.65	20.84	208,905	-0.69(-3.20%)
Nov 25, 2019	21.03	21.59	20.95	21.53	241,964	+0.43(+2.06%)
Nov 22, 2019	20.78	21.12	20.69	21.09	236,397	+0.44(+2.15%)
Nov 21, 2019	20.35	20.67	20.07	20.65	227,820	+0.37(+1.81%)
Nov 20, 2019	20.32	20.60	20.05	20.28	329,249	-0.24(-1.18%)
Nov 19, 2019	20.82	21.15	20.44	20.52	228,397	-0.22(-1.08%)
Nov 18, 2019	20.71	21.01	20.42	20.75	259,980	+0.03(+0.13%)
Nov 15, 2019	21.02	21.43	20.58	20.72	233,828	-0.12(-0.56%)
Nov 14, 2019	20.46	20.97	20.35	20.84	310,201	+0.38(+1.84%)
Nov 13, 2019	20.63	20.63	20.22	20.46	257,358	-0.30(-1.42%)
Nov 12, 2019	19.74	20.86	19.74	20.76	426,033	+1.09(+5.55%)
Nov 11, 2019	18.78	19.67	18.70	19.67	370,126	+0.79(+4.17%)
Nov 08, 2019	18.90	19.00	18.61	18.88	242,430	-0.13(-0.66%)
Nov 07, 2019	19.16	19.64	18.90	19.00	308,119	-0.13(-0.66%)
Nov 06, 2019	18.07	20.77	18.03	19.13	582,150	+1.62(+9.25%)
Nov 05, 2019	17.43	17.85	17.26	17.51	239,380	+0.21(+1.24%)
Nov 04, 2019	17.21	17.60	17.15	17.29	219,830	+0.22(+1.31%)

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.