Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.80	19.92	19.34	19.69	1,160,561	-0.39(-1.95%)
Jan 30, 2020	19.57	20.12	19.46	20.08	814,346	+0.34(+1.73%)
Jan 29, 2020	20.21	20.39	19.73	19.74	1,062,610	-0.43(-2.14%)
Jan 28, 2020	19.92	20.40	19.84	20.17	720,750	+0.35(+1.78%)
Jan 27, 2020	20.29	20.29	19.79	19.82	1,083,650	-0.81(-3.94%)
Jan 24, 2020	20.82	20.82	20.39	20.63	707,659	-0.21(-1.01%)
Jan 23, 2020	21.04	21.04	20.72	20.84	786,762	-0.30(-1.43%)
Jan 22, 2020	21.13	21.31	20.85	21.14	1,207,444	+0.03(+0.16%)
Jan 21, 2020	21.16	21.38	20.65	21.11	1,308,208	-0.19(-0.88%)
Jan 17, 2020	21.79	21.79	21.20	21.30	1,360,815	-0.49(-2.27%)
Jan 16, 2020	22.27	22.32	21.72	21.79	1,074,247	-0.28(-1.26%)
Jan 15, 2020	22.38	22.47	21.85	22.07	1,387,149	-0.44(-1.95%)
Jan 14, 2020	22.84	22.84	22.22	22.51	1,321,693	-0.44(-1.91%)
Jan 13, 2020	22.92	23.14	22.76	22.94	761,944	+0.04(+0.17%)
Jan 10, 2020	23.03	23.17	22.85	22.90	780,974	-0.11(-0.49%)
Jan 09, 2020	22.83	23.03	22.51	23.02	928,779	+0.24(+1.07%)
Jan 08, 2020	23.14	23.15	22.73	22.77	917,033	-0.38(-1.65%)
Jan 07, 2020	22.69	23.24	22.66	23.15	734,356	+0.35(+1.55%)
Jan 06, 2020	22.89	23.18	22.70	22.80	908,785	-0.16(-0.72%)
Jan 03, 2020	23.10	23.21	22.66	22.97	1,342,706	-0.14(-0.59%)
Jan 02, 2020	23.04	23.23	22.76	23.10	800,454	+0.11(+0.47%)
Dec 31, 2019	22.75	23.04	22.75	23.00	740,536	+0.24(+1.05%)
Dec 30, 2019	22.96	23.10	22.75	22.76	786,704	-0.23(-0.99%)
Dec 27, 2019	23.35	23.45	22.94	22.98	933,055	-0.36(-1.53%)
Dec 26, 2019	23.33	23.67	23.32	23.34	570,765	-0.02(-0.10%)
Dec 24, 2019	23.50	23.51	23.26	23.37	302,930	-0.02(-0.10%)
Dec 23, 2019	23.52	23.59	23.31	23.39	699,682	-0.20(-0.87%)
Dec 20, 2019	23.45	23.69	23.33	23.59	1,911,119	+0.18(+0.78%)
Dec 19, 2019	23.62	23.87	23.25	23.41	888,610	-0.23(-0.96%)
Dec 18, 2019	23.56	23.92	23.56	23.64	932,519	+0.07(+0.29%)
Dec 17, 2019	24.32	24.42	23.38	23.57	1,366,246	-0.78(-3.20%)
Dec 16, 2019	23.72	24.50	23.67	24.35	968,863	+0.69(+2.91%)
Dec 13, 2019	23.81	24.00	23.35	23.66	905,452	-0.02(-0.10%)
Dec 12, 2019	23.64	24.10	23.56	23.68	733,084	+0.02(+0.07%)
Dec 11, 2019	23.79	24.20	23.53	23.67	679,609	-0.12(-0.50%)
Dec 10, 2019	23.29	23.84	23.17	23.79	750,162	+0.49(+2.12%)
Dec 09, 2019	24.00	24.09	23.24	23.29	1,051,126	-0.86(-3.58%)
Dec 06, 2019	24.06	24.47	24.06	24.16	1,006,019	+0.10(+0.40%)
Dec 05, 2019	24.16	24.38	24.02	24.06	933,844	-0.10(-0.42%)
Dec 04, 2019	24.26	24.51	24.08	24.16	702,198	+0.00(+0.00%)
Dec 03, 2019	24.76	24.80	23.99	24.16	910,809	-0.82(-3.30%)
Dec 02, 2019	24.74	25.20	24.74	24.99	657,796	+0.31(+1.24%)
Nov 29, 2019	24.91	25.03	24.67	24.68	375,191	-0.37(-1.48%)
Nov 27, 2019	25.50	25.56	24.77	25.05	903,694	-0.43(-1.67%)
Nov 26, 2019	25.68	25.87	25.46	25.48	1,001,458	-0.18(-0.71%)
Nov 25, 2019	25.81	26.01	25.60	25.66	658,314	-0.10(-0.40%)
Nov 22, 2019	26.02	26.16	25.53	25.76	830,554	-0.13(-0.51%)
Nov 21, 2019	25.51	26.08	25.41	25.89	1,044,605	+0.44(+1.74%)
Nov 20, 2019	25.46	25.70	25.21	25.45	985,336	-0.02(-0.09%)
Nov 19, 2019	25.74	25.74	25.21	25.47	912,036	-0.29(-1.13%)
Nov 18, 2019	26.40	26.48	25.54	25.76	959,872	-0.70(-2.64%)
Nov 15, 2019	26.94	26.98	26.35	26.46	630,124	-0.19(-0.73%)
Nov 14, 2019	26.48	26.76	26.35	26.65	544,273	+0.19(+0.71%)
Nov 13, 2019	26.45	26.72	26.39	26.47	530,695	-0.14(-0.51%)
Nov 12, 2019	26.87	27.16	26.46	26.60	629,414	-0.09(-0.34%)
Nov 11, 2019	26.55	27.04	26.43	26.69	548,480	-0.05(-0.19%)
Nov 08, 2019	26.79	26.86	26.45	26.74	432,331	-0.09(-0.32%)
Nov 07, 2019	26.78	27.20	26.66	26.83	568,332	+0.30(+1.11%)
Nov 06, 2019	26.97	27.07	26.24	26.53	774,824	-0.61(-2.26%)
Nov 05, 2019	26.97	27.30	26.77	27.15	780,167	+0.27(+0.99%)
Nov 04, 2019	26.95	27.30	26.79	26.88	890,258	+0.18(+0.68%)

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.