Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.58	21.65	21.03	21.11	17,124,522	-0.55(-2.54%)
Jan 30, 2020	21.42	21.67	21.24	21.66	4,627,246	+0.07(+0.33%)
Jan 29, 2020	21.63	21.70	21.52	21.59	4,716,165	+0.02(+0.07%)
Jan 28, 2020	21.37	21.68	21.34	21.57	5,717,337	+0.27(+1.25%)
Jan 27, 2020	20.85	21.45	20.83	21.30	7,972,224	+0.04(+0.18%)
Jan 24, 2020	21.62	21.66	21.16	21.27	6,747,221	-0.51(-2.34%)
Jan 23, 2020	21.61	21.78	21.38	21.78	5,406,690	+0.13(+0.62%)
Jan 22, 2020	21.63	21.87	21.45	21.64	4,698,505	+0.20(+0.95%)
Jan 21, 2020	21.74	21.78	21.41	21.44	9,764,958	-0.35(-1.62%)
Jan 17, 2020	21.70	21.89	21.62	21.79	9,511,868	+0.14(+0.65%)
Jan 16, 2020	21.36	21.65	21.21	21.65	6,464,635	+0.41(+1.92%)
Jan 15, 2020	20.99	21.24	20.92	21.24	6,223,091	+0.31(+1.50%)
Jan 14, 2020	20.82	20.99	20.80	20.93	5,749,408	+0.13(+0.64%)
Jan 13, 2020	20.66	20.84	20.47	20.79	9,236,540	+0.19(+0.91%)
Jan 10, 2020	21.00	21.05	20.58	20.61	6,634,948	-0.31(-1.50%)
Jan 09, 2020	20.66	20.95	20.65	20.92	8,815,421	+0.36(+1.76%)
Jan 08, 2020	20.42	20.76	20.34	20.56	7,602,806	+0.18(+0.89%)
Jan 07, 2020	20.25	20.62	20.17	20.38	7,876,760	+0.09(+0.46%)
Jan 06, 2020	20.34	20.47	20.09	20.28	10,219,011	-0.20(-0.96%)
Jan 03, 2020	20.30	20.64	20.22	20.48	6,364,141	-0.07(-0.34%)
Jan 02, 2020	21.12	21.20	20.50	20.55	10,354,260	-0.46(-2.20%)
Dec 31, 2019	20.97	21.10	20.90	21.01	4,174,496	+0.00(+0.00%)
Dec 30, 2019	21.44	21.48	21.00	21.01	5,596,161	-0.46(-2.16%)
Dec 27, 2019	21.47	21.58	21.34	21.48	4,255,420	+0.06(+0.29%)
Dec 26, 2019	21.24	21.43	21.23	21.41	3,304,768	+0.17(+0.81%)
Dec 24, 2019	21.29	21.38	21.23	21.24	1,362,188	-0.05(-0.26%)
Dec 23, 2019	21.48	21.55	21.25	21.30	4,484,071	-0.23(-1.06%)
Dec 20, 2019	21.52	21.72	21.28	21.52	18,841,244	+0.20(+0.96%)
Dec 19, 2019	21.04	21.33	20.90	21.32	6,774,619	+0.24(+1.12%)
Dec 18, 2019	21.08	21.19	21.06	21.08	7,230,890	+0.01(+0.04%)
Dec 17, 2019	21.23	21.40	21.04	21.08	7,790,590	-0.21(-0.99%)
Dec 16, 2019	21.31	21.54	21.23	21.29	10,649,348	+0.08(+0.37%)
Dec 13, 2019	20.99	21.23	20.99	21.21	5,993,863	+0.14(+0.67%)
Dec 12, 2019	20.65	21.09	20.65	21.07	10,202,122	+0.36(+1.73%)
Dec 11, 2019	20.90	20.95	20.65	20.71	5,702,997	-0.17(-0.82%)
Dec 10, 2019	20.93	21.02	20.85	20.88	6,326,141	-0.09(-0.45%)
Dec 09, 2019	20.87	21.11	20.85	20.98	6,243,601	+0.05(+0.26%)
Dec 06, 2019	21.00	21.13	20.91	20.92	5,343,869	+0.02(+0.07%)
Dec 05, 2019	20.84	20.92	20.75	20.91	6,627,729	+0.06(+0.30%)
Dec 04, 2019	20.89	21.15	20.83	20.84	7,190,641	+0.01(+0.04%)
Dec 03, 2019	20.76	20.95	20.69	20.84	9,125,387	-0.12(-0.59%)
Dec 02, 2019	20.89	21.05	20.84	20.96	5,937,908	+0.02(+0.11%)
Nov 29, 2019	21.16	21.23	20.91	20.94	5,045,639	-0.31(-1.47%)
Nov 27, 2019	21.37	21.44	21.09	21.25	6,971,615	-0.07(-0.33%)
Nov 26, 2019	21.28	21.42	21.23	21.32	38,337,372	-0.01(-0.04%)
Nov 25, 2019	21.16	21.46	21.16	21.33	8,602,195	+0.30(+1.41%)
Nov 22, 2019	21.10	21.23	21.02	21.03	6,590,194	-0.02(-0.11%)
Nov 21, 2019	20.95	21.09	20.93	21.05	7,597,141	+0.05(+0.22%)
Nov 20, 2019	21.18	21.29	20.88	21.01	7,756,125	-0.30(-1.39%)
Nov 19, 2019	21.12	21.41	21.12	21.30	7,049,163	+0.21(+1.00%)
Nov 18, 2019	20.79	21.22	20.79	21.09	9,529,100	+0.22(+1.04%)
Nov 15, 2019	20.75	20.92	20.70	20.88	9,936,965	+0.25(+1.21%)
Nov 14, 2019	20.52	20.72	20.40	20.63	6,900,870	+0.06(+0.30%)
Nov 13, 2019	20.70	20.89	20.39	20.56	9,528,958	-0.19(-0.94%)
Nov 12, 2019	20.88	21.03	20.62	20.76	13,784,428	-0.63(-2.93%)
Nov 11, 2019	21.64	21.64	21.25	21.39	10,571,556	-0.32(-1.49%)
Nov 08, 2019	21.62	21.75	21.47	21.71	7,492,714	+0.01(+0.04%)
Nov 07, 2019	21.44	21.81	21.31	21.70	10,133,127	+0.30(+1.42%)
Nov 06, 2019	20.81	21.43	20.66	21.40	9,635,560	+0.75(+3.62%)
Nov 05, 2019	20.71	20.83	20.62	20.65	11,431,779	-0.08(-0.38%)
Nov 04, 2019	20.70	20.98	20.54	20.73	16,915,192	+0.10(+0.49%)

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.