Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	23.56	23.74	22.90	22.90	26,550	-0.86(-3.61%)
Jan 30, 2020	23.45	23.76	23.14	23.76	8,565	+0.16(+0.69%)
Jan 29, 2020	23.74	23.74	23.48	23.60	13,333	-0.28(-1.19%)
Jan 28, 2020	23.90	24.00	23.52	23.88	8,397	+0.03(+0.14%)
Jan 27, 2020	23.99	24.02	23.77	23.85	10,163	-0.25(-1.04%)
Jan 24, 2020	24.12	24.20	23.92	24.10	12,225	+0.25(+1.05%)
Jan 23, 2020	23.73	24.08	23.72	23.85	16,707	-0.33(-1.37%)
Jan 22, 2020	23.51	24.20	23.51	24.18	3,430	+0.06(+0.27%)
Jan 21, 2020	24.15	24.28	24.00	24.12	14,989	-0.03(-0.13%)
Jan 17, 2020	24.33	24.33	23.90	24.15	16,424	-0.06(-0.23%)
Jan 16, 2020	23.94	24.24	23.89	24.20	10,067	+0.38(+1.60%)
Jan 15, 2020	23.98	23.98	23.61	23.82	12,014	-0.13(-0.54%)
Jan 14, 2020	23.90	24.07	23.86	23.95	8,823	-0.13(-0.54%)
Jan 13, 2020	24.05	24.15	23.99	24.08	9,841	-0.05(-0.20%)
Jan 10, 2020	24.19	24.24	23.92	24.13	16,671	-0.16(-0.67%)
Jan 09, 2020	24.35	24.37	24.12	24.29	13,912	-0.06(-0.23%)
Jan 08, 2020	24.36	24.50	24.24	24.35	16,392	+0.09(+0.37%)
Jan 07, 2020	24.50	24.53	24.26	24.26	9,412	-0.23(-0.96%)
Jan 06, 2020	24.28	24.59	24.23	24.50	10,184	+0.12(+0.50%)
Jan 03, 2020	24.21	24.45	23.76	24.37	13,220	+0.05(+0.20%)
Jan 02, 2020	24.25	24.57	24.21	24.33	20,394	+0.09(+0.36%)
Dec 31, 2019	24.19	24.29	23.98	24.24	12,596	+0.12(+0.50%)
Dec 30, 2019	24.29	24.29	24.12	24.12	7,637	-0.15(-0.63%)
Dec 27, 2019	24.03	24.29	24.03	24.27	14,717	+0.29(+1.20%)
Dec 26, 2019	23.75	24.38	23.73	23.98	7,845	-0.38(-1.55%)
Dec 24, 2019	24.01	24.36	23.89	24.36	4,614	+0.20(+0.83%)
Dec 23, 2019	24.45	24.45	24.01	24.16	7,954	-0.37(-1.50%)
Dec 20, 2019	24.26	24.55	23.91	24.53	77,202	+0.31(+1.29%)
Dec 19, 2019	24.17	24.51	24.01	24.21	14,431	+0.17(+0.70%)
Dec 18, 2019	24.37	24.54	23.90	24.05	13,024	-0.22(-0.93%)
Dec 17, 2019	23.93	24.45	23.84	24.27	27,099	+0.33(+1.37%)
Dec 16, 2019	23.68	23.94	23.52	23.94	15,112	+0.37(+1.56%)
Dec 13, 2019	23.20	23.64	22.97	23.57	10,227	+0.30(+1.31%)
Dec 12, 2019	23.08	23.47	23.00	23.27	30,255	+0.30(+1.33%)
Dec 11, 2019	22.83	23.01	22.74	22.96	7,508	+0.16(+0.70%)
Dec 10, 2019	22.58	22.80	22.54	22.80	6,495	+0.35(+1.57%)
Dec 09, 2019	22.75	22.75	22.45	22.45	5,284	-0.22(-0.99%)
Dec 06, 2019	22.68	22.89	22.63	22.67	18,583	+0.22(+1.00%)
Dec 05, 2019	22.27	22.71	22.27	22.45	12,081	+0.11(+0.50%)
Dec 04, 2019	22.49	22.59	22.29	22.34	24,009	-0.07(-0.32%)
Dec 03, 2019	22.46	22.60	22.30	22.41	7,166	-0.13(-0.57%)
Dec 02, 2019	22.61	22.82	22.35	22.54	10,886	-0.30(-1.30%)
Nov 29, 2019	22.66	22.90	22.66	22.83	2,244	+0.09(+0.39%)
Nov 27, 2019	23.29	23.29	22.69	22.75	11,474	-0.41(-1.77%)
Nov 26, 2019	23.02	23.37	22.62	23.16	14,840	+0.34(+1.48%)
Nov 25, 2019	22.22	22.97	22.22	22.82	10,591	+0.56(+2.52%)
Nov 22, 2019	22.44	22.64	22.15	22.26	8,106	-0.13(-0.57%)
Nov 21, 2019	22.65	22.65	22.12	22.39	15,117	-0.04(-0.18%)
Nov 20, 2019	22.60	22.99	22.34	22.43	23,182	-0.11(-0.50%)
Nov 19, 2019	22.48	22.81	22.38	22.54	16,984	-0.01(-0.04%)
Nov 18, 2019	22.69	22.74	22.28	22.55	7,939	-0.03(-0.14%)
Nov 15, 2019	23.15	23.15	22.58	22.58	14,093	-0.40(-1.74%)
Nov 14, 2019	23.01	23.46	22.86	22.98	9,747	-0.16(-0.69%)
Nov 13, 2019	22.58	23.21	22.52	23.14	16,357	+0.43(+1.91%)
Nov 12, 2019	22.81	23.10	22.71	22.71	7,975	-0.30(-1.32%)
Nov 11, 2019	23.28	23.28	22.66	23.01	12,954	-0.21(-0.90%)
Nov 08, 2019	23.28	23.34	22.94	23.22	13,469	-0.14(-0.58%)
Nov 07, 2019	23.43	23.57	23.26	23.36	8,042	+0.05(+0.21%)
Nov 06, 2019	23.12	23.31	23.12	23.31	18,219	-0.04(-0.17%)
Nov 05, 2019	22.99	23.49	22.96	23.35	22,538	+0.38(+1.64%)
Nov 04, 2019	22.99	22.99	22.67	22.97	16,425	+0.10(+0.46%)

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.