Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.48	21.28	20.48	21.15	91,700	+0.71(+3.47%)
Jan 30, 2020	20.96	21.02	20.42	20.44	43,491	-0.19(-0.92%)
Jan 29, 2020	20.25	20.70	20.25	20.63	77,695	+0.09(+0.45%)
Jan 28, 2020	20.93	20.93	20.51	20.54	41,063	-0.43(-2.06%)
Jan 27, 2020	20.83	21.06	20.70	20.97	279,242	+0.72(+3.56%)
Jan 24, 2020	19.95	20.47	19.95	20.25	212,200	+0.27(+1.35%)
Jan 23, 2020	20.19	20.36	19.95	19.98	54,053	+0.08(+0.42%)
Jan 22, 2020	19.76	19.92	19.68	19.90	32,623	+0.07(+0.34%)
Jan 21, 2020	20.02	20.02	19.78	19.83	66,000	+0.00(+0.00%)
Jan 17, 2020	19.83	19.90	19.75	19.83	27,100	+0.05(+0.25%)
Jan 16, 2020	19.94	19.94	19.75	19.78	39,355	-0.33(-1.64%)
Jan 15, 2020	20.14	20.14	19.93	20.11	16,541	-0.08(-0.40%)
Jan 14, 2020	20.25	20.29	20.07	20.19	35,021	-0.04(-0.20%)
Jan 13, 2020	20.33	20.33	20.20	20.23	16,724	-0.15(-0.74%)
Jan 10, 2020	20.53	20.54	20.28	20.38	106,100	-0.13(-0.63%)
Jan 09, 2020	20.66	20.70	20.45	20.51	45,358	-0.34(-1.63%)
Jan 08, 2020	21.10	21.10	20.64	20.85	55,611	-0.19(-0.90%)
Jan 07, 2020	21.17	21.20	20.95	21.04	24,970	-0.06(-0.28%)
Jan 06, 2020	21.41	21.41	21.07	21.10	33,154	-0.09(-0.42%)
Jan 03, 2020	21.41	21.41	21.00	21.19	60,200	+0.37(+1.77%)
Jan 02, 2020	21.14	21.14	20.82	20.82	41,913	-0.47(-2.21%)
Dec 31, 2019	21.75	21.80	21.29	21.29	22,900	-0.46(-2.11%)
Dec 30, 2019	21.33	21.78	21.33	21.75	83,168	+0.47(+2.21%)
Dec 27, 2019	21.14	21.34	21.09	21.28	53,000	+0.26(+1.24%)
Dec 26, 2019	20.96	21.11	20.95	21.02	36,804	-0.06(-0.28%)
Dec 24, 2019	21.17	21.19	21.08	21.08	118,500	-0.03(-0.14%)
Dec 23, 2019	21.00	21.12	20.95	21.11	95,743	+0.10(+0.48%)
Dec 20, 2019	21.00	21.05	20.89	21.01	36,700	-0.07(-0.33%)
Dec 19, 2019	21.26	21.26	21.06	21.08	18,539	-0.25(-1.17%)
Dec 18, 2019	21.21	21.33	21.11	21.33	41,859	+0.03(+0.13%)
Dec 17, 2019	21.17	21.37	21.17	21.30	75,082	+0.21(+1.01%)
Dec 16, 2019	21.03	21.16	21.02	21.09	69,620	-0.23(-1.08%)
Dec 13, 2019	21.75	21.94	21.32	21.32	25,700	-0.51(-2.34%)
Dec 12, 2019	22.30	22.36	21.80	21.83	22,574	-0.47(-2.11%)
Dec 11, 2019	22.57	22.57	22.23	22.30	14,076	-0.39(-1.72%)
Dec 10, 2019	22.39	22.69	22.36	22.69	24,862	+0.19(+0.84%)
Dec 09, 2019	22.18	22.52	22.18	22.50	24,543	+0.32(+1.44%)
Dec 06, 2019	22.35	22.40	22.08	22.18	21,900	-0.47(-2.08%)
Dec 05, 2019	22.57	22.73	22.57	22.65	19,179	-0.06(-0.26%)
Dec 04, 2019	22.79	22.79	22.58	22.71	19,596	-0.24(-1.05%)
Dec 03, 2019	23.39	23.39	22.95	22.95	112,355	+0.27(+1.19%)
Dec 02, 2019	22.14	22.71	22.14	22.68	183,348	+0.57(+2.58%)
Nov 29, 2019	21.97	22.18	21.97	22.11	9,300	+0.19(+0.87%)
Nov 27, 2019	21.97	21.97	21.83	21.92	14,400	-0.01(-0.04%)
Nov 26, 2019	22.02	22.03	21.91	21.93	20,497	-0.20(-0.91%)
Nov 25, 2019	22.22	22.24	22.11	22.13	26,491	-0.41(-1.82%)
Nov 22, 2019	22.51	22.66	22.49	22.54	8,600	-0.17(-0.75%)
Nov 21, 2019	22.55	22.79	22.55	22.71	15,923	+0.20(+0.89%)
Nov 20, 2019	22.30	22.75	22.20	22.51	18,095	+0.25(+1.12%)
Nov 19, 2019	22.00	22.26	21.98	22.26	24,743	+0.12(+0.54%)
Nov 18, 2019	22.22	22.30	22.04	22.14	70,941	+0.05(+0.23%)
Nov 15, 2019	22.18	22.18	22.03	22.09	17,600	-0.29(-1.30%)
Nov 14, 2019	22.48	22.65	22.35	22.38	76,209	-0.14(-0.62%)
Nov 13, 2019	22.73	22.73	22.32	22.52	14,915	+0.05(+0.22%)
Nov 12, 2019	22.48	22.48	22.33	22.47	10,866	-0.03(-0.13%)
Nov 11, 2019	22.81	22.82	22.45	22.50	13,699	-0.01(-0.04%)
Nov 08, 2019	22.65	22.67	22.49	22.51	12,400	-0.16(-0.71%)
Nov 07, 2019	22.63	22.76	22.56	22.67	21,163	-0.05(-0.20%)
Nov 06, 2019	22.71	22.82	22.63	22.72	15,999	+0.18(+0.78%)
Nov 05, 2019	22.20	22.58	22.20	22.54	33,461	+0.21(+0.94%)
Nov 04, 2019	22.27	22.40	22.22	22.33	15,290	-0.11(-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.