Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.19	20.29	19.31	19.38	282,400	-1.00(-4.88%)
Jan 30, 2020	20.72	20.80	20.02	20.38	193,404	-0.61(-2.88%)
Jan 29, 2020	21.52	21.76	20.94	20.98	395,346	-0.57(-2.65%)
Jan 28, 2020	21.16	21.63	21.12	21.55	168,440	+0.54(+2.57%)
Jan 27, 2020	21.21	21.23	20.71	21.01	238,522	-0.43(-2.03%)
Jan 24, 2020	22.20	22.25	21.28	21.45	184,800	-0.77(-3.49%)
Jan 23, 2020	22.70	22.79	21.99	22.22	239,997	-0.52(-2.29%)
Jan 22, 2020	22.78	23.08	22.43	22.74	215,318	+0.14(+0.62%)
Jan 21, 2020	23.19	23.30	22.57	22.60	250,892	-0.68(-2.92%)
Jan 17, 2020	23.20	23.32	22.83	23.28	255,200	+0.18(+0.78%)
Jan 16, 2020	22.78	23.30	22.75	23.10	346,028	+0.54(+2.39%)
Jan 15, 2020	22.84	23.04	22.37	22.56	330,306	+0.80(+3.68%)
Jan 14, 2020	21.45	21.88	21.45	21.76	207,617	+0.21(+0.97%)
Jan 13, 2020	20.84	21.59	20.84	21.55	177,509	+0.61(+2.91%)
Jan 10, 2020	20.86	21.08	20.67	20.94	110,600	+0.04(+0.19%)
Jan 09, 2020	20.89	21.07	20.76	20.90	239,922	+0.12(+0.58%)
Jan 08, 2020	20.37	20.86	20.35	20.78	175,193	+0.38(+1.86%)
Jan 07, 2020	20.28	20.42	20.16	20.40	175,179	+0.13(+0.64%)
Jan 06, 2020	20.14	20.34	19.74	20.27	147,115	-0.13(-0.64%)
Jan 03, 2020	20.17	20.40	19.96	20.40	222,100	-0.09(-0.44%)
Jan 02, 2020	20.85	20.92	20.31	20.49	231,690	-0.21(-1.01%)
Dec 31, 2019	20.85	21.12	20.66	20.70	302,700	-0.23(-1.10%)
Dec 30, 2019	21.10	21.10	20.68	20.93	269,704	-0.08(-0.38%)
Dec 27, 2019	20.85	21.25	20.54	21.01	506,000	+0.15(+0.72%)
Dec 26, 2019	20.13	20.93	20.13	20.86	744,772	+0.70(+3.47%)
Dec 24, 2019	19.75	20.24	19.45	20.16	424,100	+0.41(+2.08%)
Dec 23, 2019	19.62	19.77	19.34	19.75	156,529	+0.11(+0.56%)
Dec 20, 2019	19.28	19.75	19.28	19.64	560,600	+0.50(+2.61%)
Dec 19, 2019	19.21	19.27	18.99	19.14	181,721	-0.08(-0.42%)
Dec 18, 2019	19.58	19.58	19.05	19.22	237,224	-0.38(-1.94%)
Dec 17, 2019	19.22	19.68	19.11	19.60	210,353	+0.30(+1.55%)
Dec 16, 2019	19.54	19.76	19.27	19.30	153,781	-0.13(-0.67%)
Dec 13, 2019	19.76	19.93	19.04	19.43	188,800	-0.35(-1.77%)
Dec 12, 2019	19.27	19.87	19.20	19.78	228,663	+0.50(+2.59%)
Dec 11, 2019	19.37	19.48	19.03	19.28	107,343	-0.20(-1.03%)
Dec 10, 2019	19.44	19.64	19.26	19.48	96,718	+0.04(+0.21%)
Dec 09, 2019	19.00	19.52	18.88	19.44	171,813	+0.36(+1.89%)
Dec 06, 2019	19.13	19.46	19.04	19.08	114,000	+0.17(+0.90%)
Dec 05, 2019	19.11	19.22	18.70	18.91	153,777	-0.18(-0.92%)
Dec 04, 2019	19.28	19.55	19.06	19.09	122,206	-0.12(-0.65%)
Dec 03, 2019	19.30	19.30	19.00	19.21	104,063	-0.35(-1.79%)
Dec 02, 2019	20.23	20.23	19.52	19.56	253,173	-0.47(-2.35%)
Nov 29, 2019	19.99	20.15	19.83	20.03	36,600	-0.12(-0.60%)
Nov 27, 2019	20.36	20.46	19.77	20.15	115,000	-0.15(-0.74%)
Nov 26, 2019	19.96	20.32	19.90	20.30	194,595	+0.33(+1.65%)
Nov 25, 2019	19.14	20.14	19.09	19.97	279,668	+0.85(+4.45%)
Nov 22, 2019	19.17	19.38	18.77	19.12	168,500	+0.01(+0.03%)
Nov 21, 2019	19.53	19.59	18.96	19.11	150,684	-0.41(-2.07%)
Nov 20, 2019	19.93	19.93	19.40	19.52	242,805	-0.56(-2.79%)
Nov 19, 2019	20.41	20.50	19.95	20.08	95,430	-0.22(-1.08%)
Nov 18, 2019	20.47	20.49	19.99	20.30	198,591	-0.33(-1.60%)
Nov 15, 2019	20.98	20.98	20.30	20.63	180,600	-0.19(-0.91%)
Nov 14, 2019	20.87	21.06	20.67	20.82	98,522	-0.06(-0.29%)
Nov 13, 2019	21.23	21.23	20.64	20.88	128,682	-0.49(-2.29%)
Nov 12, 2019	21.66	21.92	21.29	21.37	95,634	-0.29(-1.34%)
Nov 11, 2019	21.63	22.01	21.52	21.66	121,600	-0.31(-1.41%)
Nov 08, 2019	21.95	22.37	21.69	21.97	135,500	+0.00(+0.00%)
Nov 07, 2019	21.95	22.36	21.83	21.97	329,994	+0.17(+0.80%)
Nov 06, 2019	21.29	21.99	21.10	21.80	261,997	+0.46(+2.13%)
Nov 05, 2019	20.64	21.53	20.55	21.34	217,962	+0.86(+4.20%)
Nov 04, 2019	20.34	20.56	20.22	20.48	292,888	+0.30(+1.49%)

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.