Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	25.54	25.55	24.96	25.09	399,900	-0.53(-2.07%)
Jan 30, 2020	25.18	25.65	25.03	25.62	417,864	+0.26(+1.03%)
Jan 29, 2020	25.48	25.65	25.19	25.36	384,967	+0.00(+0.00%)
Jan 28, 2020	25.43	25.51	25.05	25.36	327,220	+0.10(+0.40%)
Jan 27, 2020	24.92	25.60	24.78	25.26	583,826	-0.32(-1.25%)
Jan 24, 2020	26.14	26.58	25.36	25.58	517,000	-0.34(-1.31%)
Jan 23, 2020	25.75	26.11	25.45	25.92	995,260	+0.18(+0.70%)
Jan 22, 2020	25.39	26.00	25.37	25.74	733,967	+0.49(+1.94%)
Jan 21, 2020	25.63	25.66	24.94	25.25	704,680	-0.28(-1.10%)
Jan 17, 2020	25.77	25.85	25.27	25.53	1,221,600	+0.03(+0.12%)
Jan 16, 2020	25.75	25.83	25.45	25.50	652,155	+0.00(+0.00%)
Jan 15, 2020	25.26	25.88	25.17	25.50	742,030	-0.16(-0.62%)
Jan 14, 2020	25.83	25.96	25.31	25.66	690,648	-0.34(-1.31%)
Jan 13, 2020	26.03	26.34	25.88	26.00	855,412	+0.19(+0.74%)
Jan 10, 2020	26.83	26.86	25.59	25.81	1,421,500	-0.87(-3.26%)
Jan 09, 2020	25.85	27.05	25.82	26.68	2,891,405	+1.08(+4.22%)
Jan 08, 2020	24.35	25.84	24.35	25.60	1,388,669	+1.40(+5.79%)
Jan 07, 2020	23.76	24.33	23.64	24.20	913,320	+0.39(+1.64%)
Jan 06, 2020	23.82	24.14	23.72	23.81	622,391	-0.17(-0.71%)
Jan 03, 2020	23.58	24.04	23.52	23.98	1,037,300	+0.09(+0.38%)
Jan 02, 2020	23.78	24.11	23.76	23.89	749,373	+0.29(+1.23%)
Dec 31, 2019	23.44	23.85	23.42	23.60	434,600	+0.00(+0.00%)
Dec 30, 2019	23.97	23.97	23.41	23.60	678,818	-0.38(-1.58%)
Dec 27, 2019	24.22	24.22	23.93	23.98	338,300	-0.12(-0.50%)
Dec 26, 2019	24.16	24.59	24.08	24.10	364,403	+0.02(+0.08%)
Dec 24, 2019	24.09	24.15	23.95	24.08	158,500	+0.04(+0.17%)
Dec 23, 2019	23.88	24.19	23.66	24.04	1,000,033	+0.23(+0.97%)
Dec 20, 2019	24.02	24.18	23.64	23.81	1,354,700	-0.13(-0.54%)
Dec 19, 2019	23.60	23.95	23.55	23.94	828,041	+0.28(+1.18%)
Dec 18, 2019	23.64	23.83	23.52	23.66	761,754	+0.17(+0.72%)
Dec 17, 2019	23.78	23.78	23.15	23.49	825,455	-0.24(-1.01%)
Dec 16, 2019	23.62	24.02	23.62	23.73	968,515	+0.05(+0.21%)
Dec 13, 2019	23.51	23.88	23.50	23.68	726,500	+0.15(+0.64%)
Dec 12, 2019	23.58	23.95	23.45	23.53	609,924	+0.02(+0.09%)
Dec 11, 2019	23.85	23.85	23.25	23.51	1,106,204	-0.33(-1.38%)
Dec 10, 2019	24.15	24.23	23.79	23.84	539,687	-0.25(-1.04%)
Dec 09, 2019	24.23	24.27	23.82	24.09	759,701	-0.21(-0.86%)
Dec 06, 2019	24.03	24.33	24.00	24.30	911,700	+0.30(+1.25%)
Dec 05, 2019	24.48	24.59	23.85	24.00	940,765	-0.44(-1.80%)
Dec 04, 2019	24.95	25.19	24.42	24.44	660,977	-0.32(-1.29%)
Dec 03, 2019	24.26	24.87	24.25	24.76	754,734	-0.09(-0.36%)
Dec 02, 2019	25.07	25.22	24.32	24.85	913,713	-0.18(-0.72%)
Nov 29, 2019	25.06	25.32	24.85	25.03	666,100	-0.10(-0.40%)
Nov 27, 2019	24.96	25.16	24.57	25.13	573,500	+0.48(+1.95%)
Nov 26, 2019	25.36	25.39	24.54	24.65	1,321,759	-0.61(-2.41%)
Nov 25, 2019	24.90	25.48	24.90	25.26	1,085,176	+0.40(+1.61%)
Nov 22, 2019	24.71	25.16	24.53	24.86	1,179,200	+0.44(+1.80%)
Nov 21, 2019	24.37	24.70	24.23	24.42	1,380,104	+0.14(+0.58%)
Nov 20, 2019	24.56	24.73	24.00	24.28	1,005,231	-0.43(-1.74%)
Nov 19, 2019	24.50	25.11	24.41	24.71	873,119	+0.32(+1.31%)
Nov 18, 2019	24.00	24.50	24.00	24.39	842,620	+0.36(+1.50%)
Nov 15, 2019	23.30	24.45	23.30	24.03	1,287,000	+0.51(+2.17%)
Nov 14, 2019	23.10	23.58	22.90	23.52	1,519,639	+0.44(+1.91%)
Nov 13, 2019	22.76	23.16	22.66	23.08	878,456	+0.26(+1.14%)
Nov 12, 2019	22.80	22.96	22.60	22.82	1,020,725	-0.04(-0.17%)
Nov 11, 2019	22.79	23.07	22.51	22.86	1,113,778	-0.13(-0.57%)
Nov 08, 2019	22.14	23.23	21.94	22.99	2,085,900	+1.00(+4.55%)
Nov 07, 2019	21.75	22.96	21.49	21.99	4,232,022	+1.85(+9.19%)
Nov 06, 2019	20.07	20.40	19.79	20.14	2,162,767	+0.05(+0.25%)
Nov 05, 2019	20.07	20.19	19.69	20.09	1,301,738	+0.12(+0.60%)
Nov 04, 2019	20.00	20.32	19.82	19.97	1,442,143	+0.15(+0.76%)

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.