Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.21	22.29	21.48	21.63	19,200	-0.67(-3.03%)
Jan 30, 2020	21.95	22.43	21.69	22.30	56,727	+0.28(+1.28%)
Jan 29, 2020	22.31	22.31	21.79	22.02	10,410	-0.44(-1.94%)
Jan 28, 2020	22.24	22.70	22.22	22.46	5,733	+0.25(+1.12%)
Jan 27, 2020	21.34	22.38	21.31	22.21	30,612	+0.76(+3.54%)
Jan 24, 2020	21.55	21.78	21.37	21.45	55,260	-0.16(-0.75%)
Jan 23, 2020	21.79	21.82	21.37	21.61	70,866	-0.13(-0.59%)
Jan 22, 2020	21.57	22.31	21.52	21.74	92,580	+0.34(+1.60%)
Jan 21, 2020	22.78	22.98	21.31	21.40	121,485	-1.26(-5.54%)
Jan 17, 2020	23.48	23.48	22.51	22.65	28,332	-0.69(-2.96%)
Jan 16, 2020	23.40	23.49	23.31	23.34	18,225	-0.05(-0.22%)
Jan 15, 2020	23.28	23.40	23.23	23.39	7,937	+0.15(+0.62%)
Jan 14, 2020	23.44	23.56	23.24	23.25	11,775	-0.27(-1.14%)
Jan 13, 2020	23.59	24.27	23.40	23.52	29,337	-0.03(-0.11%)
Jan 10, 2020	23.52	23.59	23.42	23.54	12,960	-0.01(-0.04%)
Jan 09, 2020	23.63	23.63	23.42	23.55	5,757	+0.05(+0.22%)
Jan 08, 2020	23.55	23.67	23.41	23.50	6,806	-0.05(-0.22%)
Jan 07, 2020	23.66	23.90	23.44	23.55	6,978	-0.24(-1.00%)
Jan 06, 2020	23.85	24.27	23.73	23.79	10,536	+0.06(+0.25%)
Jan 03, 2020	23.80	23.96	23.73	23.73	6,833	-0.18(-0.75%)
Jan 02, 2020	24.33	24.33	23.91	23.91	4,463	-0.35(-1.43%)
Dec 31, 2019	24.01	24.26	24.01	24.26	6,597	+0.30(+1.24%)
Dec 30, 2019	24.36	24.36	23.88	23.96	20,234	-0.30(-1.22%)
Dec 27, 2019	24.85	25.03	24.15	24.26	30,869	-0.41(-1.65%)
Dec 26, 2019	24.55	24.89	24.36	24.66	4,985	+0.20(+0.83%)
Dec 24, 2019	24.88	24.88	24.11	24.46	14,845	-0.37(-1.50%)
Dec 23, 2019	24.40	25.04	24.38	24.83	12,439	+0.51(+2.11%)
Dec 20, 2019	25.25	25.25	24.32	24.32	51,487	-0.82(-3.26%)
Dec 19, 2019	25.25	25.25	25.12	25.14	11,273	-0.11(-0.44%)
Dec 18, 2019	25.08	25.25	25.08	25.25	8,253	+0.08(+0.30%)
Dec 17, 2019	25.05	25.25	24.84	25.17	9,616	+0.22(+0.88%)
Dec 16, 2019	24.83	25.07	24.61	24.95	17,184	+0.02(+0.07%)
Dec 13, 2019	24.18	25.02	24.18	24.94	13,549	+0.71(+2.94%)
Dec 12, 2019	24.10	24.35	24.10	24.22	12,227	+0.08(+0.35%)
Dec 11, 2019	24.06	24.14	23.83	24.14	5,977	+0.03(+0.14%)
Dec 10, 2019	24.04	24.21	23.87	24.10	12,200	-0.08(-0.35%)
Dec 09, 2019	24.97	25.03	24.19	24.19	9,289	-0.70(-2.83%)
Dec 06, 2019	24.39	25.29	24.23	24.89	24,389	+0.68(+2.80%)
Dec 05, 2019	24.21	24.40	24.12	24.21	5,967	-0.13(-0.52%)
Dec 04, 2019	24.40	24.61	24.32	24.34	6,420	+0.14(+0.56%)
Dec 03, 2019	24.65	24.83	24.21	24.21	4,609	-0.44(-1.79%)
Dec 02, 2019	24.64	24.95	24.63	24.65	4,248	-0.29(-1.16%)
Nov 29, 2019	24.94	24.94	24.94	24.94	942	+0.59(+2.44%)
Nov 27, 2019	24.45	24.45	24.34	24.34	4,123	-0.21(-0.86%)
Nov 26, 2019	25.46	25.46	24.38	24.55	6,645	+0.31(+1.26%)
Nov 25, 2019	24.33	24.71	24.19	24.25	8,136	+0.33(+1.38%)
Nov 22, 2019	24.05	24.16	23.91	23.92	3,652	+0.05(+0.21%)
Nov 21, 2019	24.52	25.12	23.87	23.87	3,002	-0.49(-2.02%)
Nov 20, 2019	24.49	25.25	24.36	24.36	16,374	-0.11(-0.45%)
Nov 19, 2019	24.27	24.48	24.27	24.47	6,709	+0.39(+1.62%)
Nov 18, 2019	24.27	24.32	24.04	24.08	6,989	-0.19(-0.77%)
Nov 15, 2019	24.59	24.61	24.21	24.27	6,833	-0.18(-0.73%)
Nov 14, 2019	24.61	24.94	24.21	24.44	8,392	-0.51(-2.04%)
Nov 13, 2019	24.73	25.03	24.69	24.95	6,806	+0.29(+1.17%)
Nov 12, 2019	25.03	25.03	24.66	24.66	3,621	-0.21(-0.85%)
Nov 11, 2019	24.04	24.88	23.52	24.88	8,084	+0.62(+2.55%)
Nov 08, 2019	24.88	24.88	23.96	24.26	14,256	-0.63(-2.52%)
Nov 07, 2019	24.98	25.29	24.71	24.89	12,083	+0.07(+0.27%)
Nov 06, 2019	24.96	25.05	24.78	24.82	10,780	-0.36(-1.42%)
Nov 05, 2019	25.25	25.25	24.66	25.17	4,491	-0.20(-0.80%)
Nov 04, 2019	25.46	25.46	25.12	25.38	7,683	+0.14(+0.54%)

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.