Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.22	21.34	20.53	20.86	661,314	-0.40(-1.88%)
Jan 30, 2020	21.26	21.74	21.19	21.26	616,430	-0.26(-1.19%)
Jan 29, 2020	21.30	21.70	21.28	21.51	425,941	+0.26(+1.20%)
Jan 28, 2020	20.96	21.37	20.80	21.26	336,650	+0.48(+2.29%)
Jan 27, 2020	20.50	21.04	19.58	20.78	459,029	-0.24(-1.13%)
Jan 24, 2020	20.91	21.21	20.42	21.02	670,126	+0.15(+0.73%)
Jan 23, 2020	20.17	21.24	20.17	20.87	1,256,072	+1.09(+5.51%)
Jan 22, 2020	19.78	20.02	19.62	19.78	525,352	+0.12(+0.61%)
Jan 21, 2020	20.25	20.31	19.57	19.66	850,931	-0.77(-3.75%)
Jan 17, 2020	20.61	20.73	20.16	20.42	893,972	-0.03(-0.17%)
Jan 16, 2020	20.02	20.80	19.91	20.46	775,756	+0.65(+3.26%)
Jan 15, 2020	19.66	20.05	19.57	19.81	1,179,521	+0.16(+0.82%)
Jan 14, 2020	19.74	20.03	19.60	19.65	938,767	-0.06(-0.30%)
Jan 13, 2020	19.52	19.74	19.45	19.71	341,443	+0.14(+0.74%)
Jan 10, 2020	19.94	19.94	19.47	19.57	384,356	-0.43(-2.13%)
Jan 09, 2020	20.33	20.37	19.85	19.99	285,741	-0.14(-0.72%)
Jan 08, 2020	19.95	20.28	19.91	20.14	396,810	+0.26(+1.28%)
Jan 07, 2020	20.05	20.18	19.74	19.88	472,007	-0.25(-1.23%)
Jan 06, 2020	20.27	20.46	19.80	20.13	648,520	-0.56(-2.72%)
Jan 03, 2020	20.55	20.77	20.37	20.69	596,451	-0.14(-0.69%)
Jan 02, 2020	20.65	20.85	20.31	20.83	846,031	+0.45(+2.21%)
Dec 31, 2019	20.47	20.65	20.34	20.38	406,447	-0.16(-0.79%)
Dec 30, 2019	20.52	20.64	20.14	20.54	440,114	+0.12(+0.58%)
Dec 27, 2019	20.50	20.72	20.32	20.42	228,545	+0.01(+0.04%)
Dec 26, 2019	20.25	20.44	20.03	20.42	216,561	+0.24(+1.18%)
Dec 24, 2019	20.26	20.32	20.08	20.18	120,559	-0.10(-0.50%)
Dec 23, 2019	20.12	20.42	20.00	20.28	260,516	+0.17(+0.85%)
Dec 20, 2019	20.81	20.81	20.08	20.11	639,105	-0.66(-3.16%)
Dec 19, 2019	20.82	21.02	20.56	20.77	484,267	+0.03(+0.16%)
Dec 18, 2019	20.35	20.89	20.28	20.73	479,174	+0.41(+2.01%)
Dec 17, 2019	20.25	20.37	20.08	20.32	328,483	+0.09(+0.42%)
Dec 16, 2019	20.16	20.37	20.07	20.24	415,181	+0.34(+1.71%)
Dec 13, 2019	20.20	20.42	19.86	19.90	339,822	-0.41(-2.01%)
Dec 12, 2019	19.80	20.42	19.80	20.31	363,601	+0.55(+2.80%)
Dec 11, 2019	19.80	19.81	19.48	19.75	319,146	+0.04(+0.22%)
Dec 10, 2019	19.60	20.05	19.40	19.71	468,126	+0.10(+0.52%)
Dec 09, 2019	19.74	19.86	19.57	19.61	303,414	-0.21(-1.07%)
Dec 06, 2019	19.30	19.96	19.30	19.82	535,059	+0.71(+3.73%)
Dec 05, 2019	19.52	19.66	18.97	19.11	668,252	-0.36(-1.87%)
Dec 04, 2019	19.58	19.77	19.41	19.47	422,325	-0.02(-0.09%)
Dec 03, 2019	19.43	19.66	19.32	19.49	694,570	-0.26(-1.33%)
Dec 02, 2019	19.93	20.05	19.50	19.75	500,589	-0.08(-0.38%)
Nov 29, 2019	19.82	20.07	19.75	19.83	208,170	-0.08(-0.38%)
Nov 27, 2019	19.70	19.96	19.54	19.91	405,720	+0.22(+1.12%)
Nov 26, 2019	19.46	19.81	19.26	19.68	693,613	+0.21(+1.09%)
Nov 25, 2019	19.16	19.61	19.09	19.47	392,327	+0.42(+2.22%)
Nov 22, 2019	19.38	19.56	19.02	19.05	524,674	-0.27(-1.40%)
Nov 21, 2019	19.94	20.17	19.19	19.32	539,009	-0.58(-2.94%)
Nov 20, 2019	19.63	20.30	19.63	19.91	780,377	+0.09(+0.47%)
Nov 19, 2019	19.62	19.91	19.40	19.81	652,508	+0.21(+1.08%)
Nov 18, 2019	18.99	19.71	18.95	19.60	1,132,651	+0.59(+3.12%)
Nov 15, 2019	18.73	19.08	18.72	19.01	710,069	+0.46(+2.47%)
Nov 14, 2019	18.05	18.57	17.97	18.55	521,968	+0.50(+2.77%)
Nov 13, 2019	17.97	18.13	17.82	18.05	523,764	-0.12(-0.65%)
Nov 12, 2019	18.35	18.52	18.02	18.17	383,173	-0.17(-0.92%)
Nov 11, 2019	18.07	18.42	18.01	18.34	449,164	+0.10(+0.56%)
Nov 08, 2019	18.03	18.46	17.96	18.24	651,535	+0.18(+0.99%)
Nov 07, 2019	18.39	18.51	17.98	18.06	1,249,046	-0.13(-0.70%)
Nov 06, 2019	16.70	18.49	16.68	18.18	2,364,896	-1.59(-8.05%)
Nov 05, 2019	19.63	19.86	19.42	19.78	762,430	+0.25(+1.30%)
Nov 04, 2019	19.47	19.69	19.18	19.52	664,593	+0.19(+1.01%)

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.