Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.77	22.18	21.76	22.13	10,875,062	+0.41(+1.91%)
Jan 30, 2020	21.94	22.00	21.70	21.71	9,664,070	-0.08(-0.38%)
Jan 29, 2020	21.67	21.81	21.65	21.80	4,935,488	+0.03(+0.13%)
Jan 28, 2020	21.90	21.93	21.70	21.77	9,146,565	-0.22(-1.00%)
Jan 27, 2020	22.04	22.05	21.89	21.99	11,082,607	+0.33(+1.53%)
Jan 24, 2020	21.41	21.74	21.41	21.66	8,180,044	+0.20(+0.94%)
Jan 23, 2020	21.52	21.61	21.45	21.46	5,004,765	-0.02(-0.09%)
Jan 22, 2020	21.42	21.49	21.37	21.47	3,041,038	-0.01(-0.04%)
Jan 21, 2020	21.51	21.51	21.42	21.48	4,007,011	+0.05(+0.21%)
Jan 17, 2020	21.45	21.49	21.42	21.44	3,115,094	-0.06(-0.30%)
Jan 16, 2020	21.58	21.59	21.50	21.50	4,387,886	-0.18(-0.85%)
Jan 15, 2020	21.73	21.74	21.62	21.69	3,885,307	-0.04(-0.17%)
Jan 14, 2020	21.71	21.76	21.65	21.72	7,283,461	+0.03(+0.13%)
Jan 13, 2020	21.79	21.82	21.69	21.70	3,722,563	-0.14(-0.63%)
Jan 10, 2020	21.73	21.88	21.72	21.83	4,073,393	+0.06(+0.25%)
Jan 09, 2020	21.81	21.85	21.77	21.78	3,336,037	-0.14(-0.63%)
Jan 08, 2020	22.03	22.04	21.82	21.92	5,866,446	-0.11(-0.50%)
Jan 07, 2020	22.01	22.06	21.98	22.03	3,608,076	+0.06(+0.25%)
Jan 06, 2020	22.19	22.19	21.96	21.97	4,620,777	-0.07(-0.33%)
Jan 03, 2020	22.15	22.15	21.97	22.04	8,094,942	+0.17(+0.76%)
Jan 02, 2020	21.98	22.04	21.88	21.88	5,911,212	-0.21(-0.96%)
Dec 31, 2019	22.18	22.21	22.06	22.09	2,984,778	-0.06(-0.25%)
Dec 30, 2019	22.01	22.17	22.00	22.15	7,755,231	+0.13(+0.58%)
Dec 27, 2019	21.95	22.05	21.95	22.02	5,341,125	+0.01(+0.04%)
Dec 26, 2019	22.09	22.10	22.01	22.01	3,129,665	-0.12(-0.54%)
Dec 24, 2019	22.10	22.15	22.10	22.13	1,570,535	+0.02(+0.07%)
Dec 23, 2019	22.08	22.13	22.08	22.11	2,725,797	-0.03(-0.12%)
Dec 20, 2019	22.17	22.18	22.10	22.14	3,793,074	-0.11(-0.49%)
Dec 19, 2019	22.33	22.33	22.24	22.25	4,003,037	-0.09(-0.41%)
Dec 18, 2019	22.30	22.34	22.29	22.34	2,330,893	+0.01(+0.04%)
Dec 17, 2019	22.30	22.34	22.29	22.33	2,154,118	+0.00(+0.00%)
Dec 16, 2019	22.35	22.37	22.29	22.33	4,100,612	-0.16(-0.73%)
Dec 13, 2019	22.52	22.58	22.40	22.50	6,430,763	+0.00(+0.00%)
Dec 12, 2019	22.70	22.72	22.44	22.50	7,798,173	-0.19(-0.85%)
Dec 11, 2019	22.72	22.76	22.67	22.69	3,070,044	-0.07(-0.32%)
Dec 10, 2019	22.74	22.82	22.69	22.76	2,816,016	+0.03(+0.12%)
Dec 09, 2019	22.70	22.74	22.63	22.74	3,171,410	+0.06(+0.28%)
Dec 06, 2019	22.71	22.72	22.63	22.67	4,528,062	-0.20(-0.88%)
Dec 05, 2019	22.85	22.97	22.85	22.87	6,338,094	-0.04(-0.16%)
Dec 04, 2019	22.96	22.98	22.85	22.91	2,886,935	-0.14(-0.60%)
Dec 03, 2019	23.12	23.22	23.04	23.05	5,075,990	+0.15(+0.64%)
Dec 02, 2019	22.68	22.93	22.67	22.90	4,388,325	+0.21(+0.93%)
Nov 29, 2019	22.65	22.72	22.63	22.69	4,454,214	+0.07(+0.32%)
Nov 27, 2019	22.68	22.69	22.61	22.62	3,948,733	-0.09(-0.40%)
Nov 26, 2019	22.75	22.78	22.69	22.71	1,900,371	-0.05(-0.24%)
Nov 25, 2019	22.86	22.86	22.75	22.76	3,122,278	-0.17(-0.72%)
Nov 22, 2019	22.93	23.02	22.91	22.93	2,923,480	-0.05(-0.20%)
Nov 21, 2019	22.94	23.05	22.93	22.97	3,080,550	+0.03(+0.12%)
Nov 20, 2019	22.90	23.07	22.86	22.95	4,279,621	+0.09(+0.40%)
Nov 19, 2019	22.80	22.91	22.80	22.85	2,868,874	+0.00(+0.00%)
Nov 18, 2019	22.89	22.92	22.83	22.85	2,632,043	-0.01(-0.04%)
Nov 15, 2019	22.93	22.97	22.85	22.86	3,385,438	-0.17(-0.72%)
Nov 14, 2019	23.08	23.13	23.02	23.03	3,056,984	-0.04(-0.16%)
Nov 13, 2019	23.14	23.16	23.02	23.07	4,875,002	+0.00(+0.00%)
Nov 12, 2019	23.08	23.12	22.99	23.07	2,894,889	-0.05(-0.20%)
Nov 11, 2019	23.18	23.19	23.09	23.11	1,795,541	+0.04(+0.16%)
Nov 08, 2019	23.15	23.21	23.06	23.07	4,522,826	-0.04(-0.16%)
Nov 07, 2019	23.09	23.16	23.02	23.11	5,082,353	-0.07(-0.32%)
Nov 06, 2019	23.20	23.27	23.18	23.18	3,142,449	-0.02(-0.08%)
Nov 05, 2019	23.14	23.22	23.14	23.20	3,595,886	+0.03(+0.12%)
Nov 04, 2019	23.13	23.20	23.12	23.18	5,452,916	-0.09(-0.39%)

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.