Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.89	20.89	20.42	20.42	14,500	-0.55(-2.62%)
Jan 30, 2020	20.88	21.21	20.88	20.97	13,095	-0.13(-0.62%)
Jan 29, 2020	21.20	21.42	21.10	21.10	28,438	-0.04(-0.19%)
Jan 28, 2020	20.84	21.14	20.84	21.14	30,703	+0.48(+2.30%)
Jan 27, 2020	20.66	20.80	20.42	20.66	8,087	-0.58(-2.73%)
Jan 24, 2020	21.39	21.39	21.03	21.24	15,400	+0.02(+0.10%)
Jan 23, 2020	21.05	21.38	20.97	21.22	9,656	-0.42(-1.93%)
Jan 22, 2020	21.58	21.64	21.38	21.64	65,698	+0.05(+0.23%)
Jan 21, 2020	21.91	21.91	21.54	21.59	11,348	-0.45(-2.04%)
Jan 17, 2020	22.12	22.12	21.93	22.04	15,900	-0.22(-0.99%)
Jan 16, 2020	22.06	22.29	22.05	22.26	16,186	+0.05(+0.23%)
Jan 15, 2020	22.25	22.32	22.14	22.21	19,587	-0.50(-2.22%)
Jan 14, 2020	22.77	22.82	22.66	22.71	8,026	-0.24(-1.05%)
Jan 13, 2020	22.87	23.14	22.81	22.95	9,912	-0.30(-1.27%)
Jan 10, 2020	23.14	23.25	22.99	23.25	4,300	+0.19(+0.84%)
Jan 09, 2020	23.30	23.36	23.06	23.06	8,419	-0.34(-1.45%)
Jan 08, 2020	23.45	23.61	23.14	23.39	2,205	-0.07(-0.28%)
Jan 07, 2020	23.56	23.71	23.26	23.46	3,336	-0.12(-0.51%)
Jan 06, 2020	23.21	23.58	23.21	23.58	4,585	-0.04(-0.15%)
Jan 03, 2020	23.85	23.85	23.61	23.61	18,100	-0.70(-2.86%)
Jan 02, 2020	24.42	24.48	24.21	24.31	5,495	+0.68(+2.88%)
Dec 31, 2019	23.64	23.87	23.63	23.63	1,400	-0.30(-1.25%)
Dec 30, 2019	24.05	24.23	23.93	23.93	4,622	-0.36(-1.48%)
Dec 27, 2019	24.50	24.50	24.25	24.29	3,600	+0.27(+1.12%)
Dec 26, 2019	24.33	24.37	24.02	24.02	6,196	-0.01(-0.04%)
Dec 24, 2019	23.98	24.16	23.98	24.03	4,500	-0.33(-1.37%)
Dec 23, 2019	24.25	24.50	24.23	24.36	8,497	-0.15(-0.59%)
Dec 20, 2019	24.57	24.73	24.49	24.51	7,700	-0.43(-1.72%)
Dec 19, 2019	24.82	24.94	24.68	24.94	2,435	-0.15(-0.60%)
Dec 18, 2019	24.65	25.09	24.65	25.09	4,885	+0.39(+1.56%)
Dec 17, 2019	24.42	24.80	24.42	24.70	3,822	+0.21(+0.88%)
Dec 16, 2019	24.23	24.54	24.21	24.49	4,405	+0.39(+1.62%)
Dec 13, 2019	24.44	24.47	24.10	24.10	6,000	+0.36(+1.52%)
Dec 12, 2019	23.84	23.94	23.57	23.74	7,142	+0.63(+2.73%)
Dec 11, 2019	23.26	23.28	23.03	23.11	8,043	-0.09(-0.41%)
Dec 10, 2019	23.15	23.34	23.07	23.20	5,181	-0.03(-0.12%)
Dec 09, 2019	23.30	23.40	23.19	23.23	17,603	-0.43(-1.81%)
Dec 06, 2019	23.54	23.86	23.54	23.66	6,300	+0.08(+0.34%)
Dec 05, 2019	23.57	23.66	23.47	23.58	9,627	-0.18(-0.76%)
Dec 04, 2019	23.70	23.89	23.70	23.76	5,945	+0.21(+0.91%)
Dec 03, 2019	23.46	23.56	23.30	23.55	7,650	-0.26(-1.10%)
Dec 02, 2019	23.93	23.95	23.77	23.81	10,216	-0.46(-1.90%)
Nov 29, 2019	24.25	24.27	24.06	24.27	2,700	-0.42(-1.70%)
Nov 27, 2019	24.63	24.74	24.63	24.69	48,700	+0.13(+0.53%)
Nov 26, 2019	24.46	24.62	24.38	24.56	6,016	-0.18(-0.73%)
Nov 25, 2019	24.80	24.80	24.60	24.74	4,078	-0.20(-0.81%)
Nov 22, 2019	25.00	25.07	24.85	24.94	19,700	+0.24(+0.98%)
Nov 21, 2019	25.10	25.10	24.67	24.70	6,969	+0.34(+1.40%)
Nov 20, 2019	24.90	25.03	24.36	24.36	4,385	-0.78(-3.08%)
Nov 19, 2019	25.34	25.34	25.02	25.14	11,198	-0.30(-1.18%)
Nov 18, 2019	25.43	25.57	25.28	25.43	7,623	-0.72(-2.76%)
Nov 15, 2019	26.28	26.28	26.00	26.16	2,700	+0.06(+0.21%)
Nov 14, 2019	26.13	26.27	26.00	26.10	3,544	+0.06(+0.23%)
Nov 13, 2019	26.21	26.27	26.04	26.04	5,017	-0.36(-1.34%)
Nov 12, 2019	26.88	26.88	26.35	26.39	80,740	-0.05(-0.21%)
Nov 11, 2019	26.48	26.56	26.42	26.45	2,277	+0.04(+0.15%)
Nov 08, 2019	26.53	26.55	26.41	26.41	2,300	-0.08(-0.30%)
Nov 07, 2019	26.66	26.66	26.40	26.49	4,148	-0.16(-0.60%)
Nov 06, 2019	26.71	26.71	26.39	26.65	1,681	-0.38(-1.41%)
Nov 05, 2019	26.90	27.03	26.86	27.03	3,058	+0.16(+0.58%)
Nov 04, 2019	27.27	27.27	26.88	26.88	4,029	+0.80(+3.09%)

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.