Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.92	22.08	21.63	21.64	943,532	-0.44(-1.97%)
Jan 30, 2020	22.45	22.61	21.83	22.08	996,261	-0.63(-2.75%)
Jan 29, 2020	23.38	23.46	22.64	22.70	1,125,994	-0.69(-2.96%)
Jan 28, 2020	23.38	23.69	23.28	23.40	2,004,690	+0.50(+2.19%)
Jan 27, 2020	22.36	23.17	22.28	22.89	1,849,168	+0.26(+1.13%)
Jan 24, 2020	23.22	23.31	22.55	22.64	941,316	-0.58(-2.49%)
Jan 23, 2020	23.12	23.24	22.90	23.22	709,203	+0.08(+0.33%)
Jan 22, 2020	23.05	23.17	22.78	23.14	817,185	+0.19(+0.83%)
Jan 21, 2020	22.59	22.95	22.51	22.95	716,903	+0.30(+1.34%)
Jan 17, 2020	23.05	23.05	22.60	22.65	746,510	-0.28(-1.24%)
Jan 16, 2020	22.70	22.93	22.65	22.93	751,315	+0.41(+1.81%)
Jan 15, 2020	22.37	22.63	22.33	22.52	881,628	+0.13(+0.59%)
Jan 14, 2020	22.40	22.64	22.31	22.39	628,995	-0.01(-0.04%)
Jan 13, 2020	22.08	22.43	22.01	22.40	1,296,084	+0.39(+1.76%)
Jan 10, 2020	21.93	22.10	21.72	22.01	926,014	+0.14(+0.65%)
Jan 09, 2020	21.93	22.15	21.72	21.87	742,070	+0.11(+0.52%)
Jan 08, 2020	21.68	21.92	21.66	21.76	940,433	+0.14(+0.66%)
Jan 07, 2020	21.98	22.08	21.57	21.61	691,085	-0.44(-1.98%)
Jan 06, 2020	21.90	22.08	21.75	22.05	749,045	-0.05(-0.21%)
Jan 03, 2020	21.68	22.14	21.63	22.10	915,989	+0.13(+0.60%)
Jan 02, 2020	22.16	22.27	21.59	21.97	834,096	-0.15(-0.69%)
Dec 31, 2019	21.83	22.22	21.83	22.12	720,339	+0.27(+1.21%)
Dec 30, 2019	21.90	22.01	21.73	21.85	699,404	-0.05(-0.22%)
Dec 27, 2019	21.97	21.97	21.76	21.90	316,058	-0.03(-0.13%)
Dec 26, 2019	21.91	22.14	21.86	21.93	365,180	+0.06(+0.26%)
Dec 24, 2019	21.72	21.95	21.61	21.87	385,602	+0.21(+0.96%)
Dec 23, 2019	21.48	21.71	21.25	21.66	656,345	+0.32(+1.51%)
Dec 20, 2019	21.46	21.54	21.28	21.34	2,416,502	-0.09(-0.40%)
Dec 19, 2019	21.77	21.80	21.27	21.43	626,372	-0.26(-1.18%)
Dec 18, 2019	21.59	21.69	21.51	21.68	445,437	+0.21(+0.97%)
Dec 17, 2019	21.46	21.61	21.31	21.47	536,241	-0.05(-0.22%)
Dec 16, 2019	21.68	21.82	21.49	21.52	694,302	+0.04(+0.18%)
Dec 13, 2019	21.51	21.61	21.27	21.48	486,487	-0.09(-0.44%)
Dec 12, 2019	21.56	21.80	21.48	21.58	637,416	-0.04(-0.18%)
Dec 11, 2019	21.73	21.77	21.61	21.61	415,948	-0.12(-0.57%)
Dec 10, 2019	21.61	21.80	21.43	21.74	564,890	+0.04(+0.18%)
Dec 09, 2019	21.77	21.87	21.56	21.70	794,478	-0.08(-0.35%)
Dec 06, 2019	21.87	22.27	21.74	21.78	1,152,479	+0.32(+1.50%)
Dec 05, 2019	21.48	21.60	21.34	21.45	1,238,609	+0.08(+0.35%)
Dec 04, 2019	21.05	21.56	21.05	21.38	1,290,634	+0.37(+1.76%)
Dec 03, 2019	20.67	21.18	20.52	21.01	519,209	+0.19(+0.91%)
Dec 02, 2019	21.05	21.11	20.68	20.82	1,084,688	-0.13(-0.63%)
Nov 29, 2019	21.19	21.23	20.90	20.95	679,077	-0.27(-1.29%)
Nov 27, 2019	21.15	21.42	20.92	21.23	455,778	+0.35(+1.68%)
Nov 26, 2019	21.38	21.38	20.72	20.88	800,721	-0.44(-2.05%)
Nov 25, 2019	20.57	21.32	20.37	21.31	1,058,302	+0.91(+4.46%)
Nov 22, 2019	20.22	20.62	20.12	20.40	745,138	+0.30(+1.51%)
Nov 21, 2019	20.23	20.29	20.07	20.10	849,792	-0.12(-0.61%)
Nov 20, 2019	20.14	20.34	20.03	20.22	1,135,623	-0.01(-0.05%)
Nov 19, 2019	20.11	20.40	19.98	20.23	739,508	+0.20(+0.99%)
Nov 18, 2019	19.41	20.05	19.41	20.03	960,660	+0.68(+3.53%)
Nov 15, 2019	18.95	19.42	18.88	19.35	1,307,184	+0.41(+2.15%)
Nov 14, 2019	18.94	18.97	18.80	18.94	761,529	+0.02(+0.10%)
Nov 13, 2019	18.72	18.94	18.66	18.92	416,088	-0.01(-0.05%)
Nov 12, 2019	18.78	19.02	18.71	18.93	485,985	+0.10(+0.55%)
Nov 11, 2019	18.76	19.00	18.76	18.83	680,081	-0.09(-0.45%)
Nov 08, 2019	18.79	18.96	18.52	18.91	1,068,161	+0.14(+0.76%)
Nov 07, 2019	18.97	19.07	18.67	18.77	496,385	-0.09(-0.45%)
Nov 06, 2019	18.92	18.98	18.81	18.86	884,613	+0.01(+0.05%)
Nov 05, 2019	18.72	18.95	18.58	18.85	723,948	+0.24(+1.27%)
Nov 04, 2019	18.25	18.71	18.14	18.61	1,198,286	+0.60(+3.31%)

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.