Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	23.29	23.29	22.62	22.73	6,141,375	-0.75(-3.19%)
Jan 30, 2020	23.09	23.54	23.08	23.48	935,082	+0.03(+0.12%)
Jan 29, 2020	23.17	23.53	23.14	23.45	1,078,354	+0.41(+1.78%)
Jan 28, 2020	22.96	23.26	22.86	23.04	1,299,186	+0.16(+0.72%)
Jan 27, 2020	22.99	23.15	22.71	22.87	839,845	-0.52(-2.22%)
Jan 24, 2020	23.64	23.67	23.16	23.39	1,444,739	-0.22(-0.93%)
Jan 23, 2020	23.47	23.70	23.20	23.61	1,106,971	+0.03(+0.14%)
Jan 22, 2020	23.53	23.95	23.34	23.58	2,476,045	+0.51(+2.20%)
Jan 21, 2020	23.06	23.16	22.86	23.07	747,113	-0.11(-0.47%)
Jan 17, 2020	23.36	23.38	23.06	23.18	810,373	-0.13(-0.54%)
Jan 16, 2020	23.14	23.33	23.01	23.31	1,001,234	+0.36(+1.58%)
Jan 15, 2020	23.00	23.22	22.82	22.95	723,887	-0.12(-0.51%)
Jan 14, 2020	23.12	23.23	22.99	23.06	678,515	-0.12(-0.51%)
Jan 13, 2020	23.28	23.29	22.95	23.18	828,681	-0.07(-0.31%)
Jan 10, 2020	23.44	23.54	23.23	23.25	971,522	-0.16(-0.70%)
Jan 09, 2020	23.24	23.49	23.06	23.42	867,358	+0.28(+1.21%)
Jan 08, 2020	23.06	23.35	22.88	23.14	1,383,672	+0.05(+0.20%)
Jan 07, 2020	22.90	23.16	22.78	23.09	718,045	+0.06(+0.28%)
Jan 06, 2020	22.99	23.06	22.87	23.03	896,028	-0.17(-0.74%)
Jan 03, 2020	23.10	23.27	22.94	23.20	815,227	-0.30(-1.27%)
Jan 02, 2020	23.41	23.51	23.19	23.50	1,181,109	+0.31(+1.33%)
Dec 31, 2019	23.22	23.37	23.10	23.19	1,096,712	-0.03(-0.12%)
Dec 30, 2019	23.28	23.33	23.03	23.22	1,062,209	-0.09(-0.39%)
Dec 27, 2019	23.26	23.39	23.11	23.31	747,944	+0.10(+0.43%)
Dec 26, 2019	23.21	23.27	23.06	23.21	920,078	+0.00(+0.00%)
Dec 24, 2019	23.49	23.51	23.18	23.21	408,440	-0.30(-1.27%)
Dec 23, 2019	23.16	23.60	23.13	23.51	1,358,947	+0.29(+1.25%)
Dec 20, 2019	22.95	23.54	22.79	23.22	3,145,424	+0.51(+2.24%)
Dec 19, 2019	22.84	22.88	22.57	22.71	1,674,147	-0.05(-0.24%)
Dec 18, 2019	22.72	22.84	22.54	22.77	1,283,396	+0.08(+0.36%)
Dec 17, 2019	22.84	23.02	22.67	22.68	1,808,007	-0.07(-0.32%)
Dec 16, 2019	22.53	22.80	22.53	22.76	1,296,556	+0.45(+2.03%)
Dec 13, 2019	22.41	22.80	22.21	22.30	1,193,445	-0.24(-1.09%)
Dec 12, 2019	22.11	22.57	22.02	22.55	1,139,340	+0.52(+2.35%)
Dec 11, 2019	22.05	22.13	21.82	22.03	1,511,313	+0.01(+0.04%)
Dec 10, 2019	22.29	22.29	21.89	22.02	1,190,425	-0.27(-1.22%)
Dec 09, 2019	22.28	22.43	22.22	22.29	616,314	-0.03(-0.12%)
Dec 06, 2019	22.29	22.51	22.21	22.32	837,948	+0.37(+1.69%)
Dec 05, 2019	22.28	22.34	21.89	21.95	677,647	-0.14(-0.62%)
Dec 04, 2019	22.06	22.40	22.05	22.09	790,311	+0.14(+0.66%)
Dec 03, 2019	21.97	22.14	21.80	21.94	812,156	-0.36(-1.63%)
Dec 02, 2019	22.51	22.67	22.28	22.30	619,217	-0.10(-0.45%)
Nov 29, 2019	22.64	22.65	22.37	22.40	300,898	-0.23(-1.00%)
Nov 27, 2019	22.77	22.77	22.47	22.63	942,844	-0.10(-0.44%)
Nov 26, 2019	22.66	22.76	22.50	22.73	649,603	+0.13(+0.56%)
Nov 25, 2019	22.50	23.01	22.46	22.60	1,746,068	+0.24(+1.05%)
Nov 22, 2019	22.18	22.40	22.07	22.37	789,858	+0.25(+1.15%)
Nov 21, 2019	22.13	22.16	21.90	22.11	1,178,209	+0.15(+0.70%)
Nov 20, 2019	21.87	22.28	21.75	21.96	1,647,016	-0.01(-0.04%)
Nov 19, 2019	21.87	21.99	21.52	21.97	2,019,011	+0.20(+0.92%)
Nov 18, 2019	21.60	21.85	21.47	21.77	1,388,979	+0.04(+0.17%)
Nov 15, 2019	21.53	21.80	21.41	21.73	1,083,035	+0.34(+1.57%)
Nov 14, 2019	21.34	21.50	21.34	21.40	1,300,615	-0.09(-0.42%)
Nov 13, 2019	21.51	21.66	21.44	21.49	953,740	-0.23(-1.04%)
Nov 12, 2019	21.75	21.89	21.63	21.71	1,681,945	+0.05(+0.25%)
Nov 11, 2019	21.41	21.73	21.38	21.66	1,861,287	-0.04(-0.17%)
Nov 08, 2019	21.55	21.70	21.33	21.70	1,124,287	+0.18(+0.84%)
Nov 07, 2019	21.71	21.77	21.42	21.51	1,610,109	+0.05(+0.25%)
Nov 06, 2019	21.72	21.72	21.42	21.46	1,124,518	-0.27(-1.25%)
Nov 05, 2019	21.91	22.00	21.55	21.73	2,178,501	-0.21(-0.95%)
Nov 04, 2019	21.40	22.01	21.40	21.94	1,505,974	+0.82(+3.86%)

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.