Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.02	21.09	20.54	20.60	471,810	-0.64(-2.99%)
Jan 30, 2020	20.81	21.26	20.72	21.24	356,755	+0.26(+1.23%)
Jan 29, 2020	21.19	21.31	20.96	20.98	459,353	-0.11(-0.53%)
Jan 28, 2020	21.57	21.57	21.08	21.09	627,555	-0.21(-1.01%)
Jan 27, 2020	20.87	21.40	20.85	21.31	705,596	-0.20(-0.92%)
Jan 24, 2020	21.87	21.88	21.26	21.51	575,971	-0.58(-2.61%)
Jan 23, 2020	22.33	22.74	21.57	22.08	1,003,447	-0.08(-0.35%)
Jan 22, 2020	22.11	22.31	21.84	22.16	622,686	+0.17(+0.78%)
Jan 21, 2020	22.32	22.44	21.94	21.99	444,694	-0.45(-1.99%)
Jan 17, 2020	22.72	22.72	22.39	22.43	509,285	-0.08(-0.34%)
Jan 16, 2020	22.38	22.56	22.35	22.51	475,933	+0.31(+1.39%)
Jan 15, 2020	22.18	22.41	22.09	22.20	350,776	-0.17(-0.77%)
Jan 14, 2020	22.52	22.62	22.10	22.37	531,530	-0.20(-0.88%)
Jan 13, 2020	22.41	22.58	22.25	22.57	381,403	+0.16(+0.73%)
Jan 10, 2020	22.68	22.68	22.21	22.41	400,817	-0.29(-1.27%)
Jan 09, 2020	22.75	22.77	22.50	22.70	634,634	+0.03(+0.11%)
Jan 08, 2020	22.44	22.77	22.40	22.67	625,265	+0.19(+0.86%)
Jan 07, 2020	22.63	22.76	22.36	22.48	694,740	-0.29(-1.28%)
Jan 06, 2020	22.68	22.86	22.43	22.77	595,895	-0.19(-0.82%)
Jan 03, 2020	22.68	23.06	22.66	22.96	632,067	-0.13(-0.56%)
Jan 02, 2020	23.10	23.10	22.84	23.09	453,776	+0.07(+0.30%)
Dec 31, 2019	22.90	23.24	22.90	23.02	568,407	-0.02(-0.07%)
Dec 30, 2019	23.09	23.22	22.96	23.04	420,643	-0.01(-0.04%)
Dec 27, 2019	23.07	23.13	22.93	23.04	492,060	-0.05(-0.22%)
Dec 26, 2019	23.04	23.18	22.92	23.10	306,106	+0.12(+0.52%)
Dec 24, 2019	23.06	23.11	22.90	22.98	370,907	+0.09(+0.38%)
Dec 23, 2019	23.44	23.45	22.84	22.89	810,540	-0.43(-1.84%)
Dec 20, 2019	23.35	23.42	23.18	23.32	2,906,511	+0.08(+0.33%)
Dec 19, 2019	23.22	23.33	23.14	23.24	1,038,341	+0.08(+0.33%)
Dec 18, 2019	23.33	23.34	22.80	23.17	1,311,910	-0.22(-0.96%)
Dec 17, 2019	22.84	23.43	22.84	23.39	1,225,374	+0.54(+2.37%)
Dec 16, 2019	22.55	22.97	22.51	22.85	1,354,049	+0.56(+2.51%)
Dec 13, 2019	22.40	22.49	22.08	22.29	789,182	-0.23(-1.03%)
Dec 12, 2019	22.16	22.71	22.06	22.52	598,463	+0.48(+2.19%)
Dec 11, 2019	22.18	22.28	21.98	22.04	451,027	-0.08(-0.37%)
Dec 10, 2019	22.29	22.34	22.03	22.12	441,313	-0.09(-0.40%)
Dec 09, 2019	21.99	22.30	21.96	22.21	718,527	+0.18(+0.83%)
Dec 06, 2019	22.14	22.34	21.97	22.03	645,410	+0.22(+1.02%)
Dec 05, 2019	21.71	21.90	21.65	21.80	452,093	+0.18(+0.83%)
Dec 04, 2019	21.39	21.80	21.27	21.62	541,754	+0.27(+1.28%)
Dec 03, 2019	21.31	21.43	21.09	21.35	807,416	-0.32(-1.50%)
Dec 02, 2019	22.32	22.45	21.62	21.68	1,144,809	-0.45(-2.05%)
Nov 29, 2019	22.67	22.94	22.10	22.13	4,255,004	-0.61(-2.67%)
Nov 27, 2019	22.63	22.96	22.38	22.73	1,119,867	+0.22(+0.99%)
Nov 26, 2019	22.51	22.82	22.38	22.51	1,178,329	-0.17(-0.75%)
Nov 25, 2019	21.73	22.95	21.62	22.68	1,777,362	+1.08(+5.02%)
Nov 22, 2019	21.29	21.63	21.14	21.60	547,053	+0.36(+1.69%)
Nov 21, 2019	21.49	21.49	21.08	21.24	685,052	-0.15(-0.68%)
Nov 20, 2019	21.44	21.67	21.25	21.38	560,176	-0.22(-1.03%)
Nov 19, 2019	21.27	21.66	21.15	21.61	793,746	+0.34(+1.61%)
Nov 18, 2019	21.32	21.45	20.93	21.27	492,411	-0.07(-0.32%)
Nov 15, 2019	21.59	21.64	21.27	21.33	1,266,349	-0.10(-0.48%)
Nov 14, 2019	21.40	21.51	21.27	21.44	347,866	-0.03(-0.12%)
Nov 13, 2019	21.42	21.60	21.30	21.46	405,892	-0.18(-0.85%)
Nov 12, 2019	21.71	21.86	21.56	21.65	285,857	-0.10(-0.45%)
Nov 11, 2019	21.74	21.98	21.56	21.74	298,769	-0.08(-0.37%)
Nov 08, 2019	21.88	22.08	21.74	21.82	339,098	-0.08(-0.37%)
Nov 07, 2019	22.17	22.26	21.82	21.91	395,365	+0.03(+0.16%)
Nov 06, 2019	21.77	22.01	21.56	21.87	484,519	+0.05(+0.22%)
Nov 05, 2019	21.91	22.32	21.72	21.82	498,742	-0.00(-0.02%)
Nov 04, 2019	21.45	21.89	21.29	21.83	754,014	+0.69(+3.25%)

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.