Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.62	19.66	19.24	19.59	330,186	-0.09(-0.44%)
Jan 30, 2020	19.65	20.08	18.99	19.67	556,005	+1.23(+6.68%)
Jan 29, 2020	18.64	18.79	18.32	18.44	205,841	-0.25(-1.33%)
Jan 28, 2020	18.72	18.83	18.24	18.69	482,690	-0.04(-0.20%)
Jan 27, 2020	19.14	19.26	18.72	18.73	359,739	-0.69(-3.54%)
Jan 24, 2020	19.69	19.69	19.25	19.42	253,265	-0.32(-1.65%)
Jan 23, 2020	19.69	19.82	19.29	19.74	335,098	+0.07(+0.34%)
Jan 22, 2020	20.05	20.05	19.47	19.67	299,041	-0.32(-1.60%)
Jan 21, 2020	21.09	21.18	19.91	19.99	454,050	-1.17(-5.53%)
Jan 17, 2020	21.29	21.43	21.02	21.16	147,249	+0.00(+0.00%)
Jan 16, 2020	20.82	21.23	20.82	21.16	278,605	+0.34(+1.65%)
Jan 15, 2020	20.59	20.89	20.46	20.82	356,148	+0.28(+1.35%)
Jan 14, 2020	20.95	20.97	20.52	20.54	207,010	-0.42(-1.98%)
Jan 13, 2020	20.81	21.12	20.76	20.96	198,189	+0.14(+0.67%)
Jan 10, 2020	21.16	21.16	20.75	20.82	167,343	-0.26(-1.22%)
Jan 09, 2020	21.25	21.35	21.06	21.08	180,223	-0.13(-0.63%)
Jan 08, 2020	20.95	21.39	20.94	21.21	138,721	+0.23(+1.09%)
Jan 07, 2020	20.86	20.99	20.70	20.98	287,158	+0.00(+0.00%)
Jan 06, 2020	21.02	21.06	20.73	20.98	279,911	-0.15(-0.70%)
Jan 03, 2020	20.87	21.21	20.71	21.13	208,263	+0.03(+0.16%)
Jan 02, 2020	20.87	21.11	20.70	21.10	190,652	+0.30(+1.45%)
Dec 31, 2019	20.78	21.07	20.78	20.80	158,761	-0.06(-0.30%)
Dec 30, 2019	20.74	20.98	20.53	20.86	132,584	+0.23(+1.11%)
Dec 27, 2019	21.12	21.13	20.61	20.63	90,212	-0.41(-1.95%)
Dec 26, 2019	21.14	21.14	20.88	21.04	54,043	-0.11(-0.54%)
Dec 24, 2019	21.19	21.20	20.96	21.16	103,294	-0.10(-0.45%)
Dec 23, 2019	21.10	21.37	20.97	21.25	119,087	+0.20(+0.95%)
Dec 20, 2019	21.09	21.22	20.99	21.05	910,079	-0.04(-0.18%)
Dec 19, 2019	20.95	21.21	20.80	21.09	101,803	+0.06(+0.27%)
Dec 18, 2019	21.30	21.30	20.83	21.03	198,930	-0.32(-1.48%)
Dec 17, 2019	21.37	21.61	21.18	21.35	141,431	+0.03(+0.13%)
Dec 16, 2019	21.71	21.75	21.31	21.32	255,706	-0.29(-1.33%)
Dec 13, 2019	21.71	21.71	21.40	21.60	96,073	-0.09(-0.40%)
Dec 12, 2019	21.66	22.02	21.43	21.69	149,716	+0.02(+0.09%)
Dec 11, 2019	22.26	22.26	21.42	21.67	189,830	-0.63(-2.83%)
Dec 10, 2019	22.02	22.33	21.93	22.30	156,267	+0.25(+1.13%)
Dec 09, 2019	22.03	22.21	21.89	22.05	189,394	+0.00(+0.00%)
Dec 06, 2019	22.04	22.33	21.93	22.05	268,544	+0.18(+0.83%)
Dec 05, 2019	22.20	22.34	21.78	21.87	207,823	-0.33(-1.51%)
Dec 04, 2019	22.27	22.58	22.15	22.21	122,883	-0.10(-0.43%)
Dec 03, 2019	22.14	22.45	22.03	22.30	172,139	-0.04(-0.17%)
Dec 02, 2019	22.46	22.46	22.15	22.34	189,616	+0.01(+0.04%)
Nov 29, 2019	22.43	22.57	22.28	22.33	74,409	-0.11(-0.47%)
Nov 27, 2019	22.52	22.72	22.27	22.44	119,934	-0.02(-0.09%)
Nov 26, 2019	22.57	22.71	22.36	22.45	242,931	-0.15(-0.68%)
Nov 25, 2019	22.16	22.77	22.12	22.61	196,806	+0.55(+2.51%)
Nov 22, 2019	22.26	22.28	21.99	22.05	111,038	-0.02(-0.09%)
Nov 21, 2019	21.83	22.10	21.71	22.07	222,564	+0.22(+1.01%)
Nov 20, 2019	22.04	22.18	21.74	21.85	243,898	-0.30(-1.34%)
Nov 19, 2019	22.41	22.61	22.10	22.15	213,818	-0.23(-1.02%)
Nov 18, 2019	22.13	22.41	22.03	22.38	228,196	+0.30(+1.38%)
Nov 15, 2019	23.01	23.16	22.00	22.07	1,276,479	-0.81(-3.53%)
Nov 14, 2019	23.05	23.13	22.84	22.88	214,712	-0.15(-0.66%)
Nov 13, 2019	23.00	23.17	22.84	23.03	168,921	-0.10(-0.45%)
Nov 12, 2019	23.02	23.25	22.75	23.14	250,968	+0.08(+0.33%)
Nov 11, 2019	24.02	24.14	22.89	23.06	329,324	-1.12(-4.64%)
Nov 08, 2019	23.99	24.49	23.77	24.18	374,135	+0.22(+0.91%)
Nov 07, 2019	23.90	24.34	23.76	23.96	484,352	+0.18(+0.76%)
Nov 06, 2019	23.43	23.97	23.21	23.78	692,000	+0.45(+1.91%)
Nov 05, 2019	23.38	23.75	23.05	23.34	581,696	-0.09(-0.37%)
Nov 04, 2019	23.11	23.75	22.41	23.42	513,493	+0.35(+1.52%)

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.