Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	25.53	25.59	25.05	25.36	821,584	-0.33(-1.29%)
Jan 30, 2020	25.20	25.77	25.07	25.69	923,594	+0.25(+1.00%)
Jan 29, 2020	25.19	25.63	25.19	25.43	1,026,592	+0.32(+1.26%)
Jan 28, 2020	24.79	25.17	24.67	25.12	490,822	+0.44(+1.77%)
Jan 27, 2020	24.62	24.85	24.40	24.68	963,731	-0.18(-0.74%)
Jan 24, 2020	24.83	24.88	24.55	24.86	859,064	+0.04(+0.17%)
Jan 23, 2020	24.60	24.87	24.41	24.82	507,725	+0.06(+0.26%)
Jan 22, 2020	24.88	24.88	24.56	24.76	485,101	+0.11(+0.46%)
Jan 21, 2020	24.41	24.89	24.29	24.65	734,014	+0.00(+0.00%)
Jan 17, 2020	24.73	24.98	24.59	24.65	782,258	+0.05(+0.20%)
Jan 16, 2020	23.82	24.83	23.74	24.60	1,162,818	+1.04(+4.39%)
Jan 15, 2020	22.94	23.58	22.83	23.56	869,009	+0.51(+2.20%)
Jan 14, 2020	22.95	23.31	22.85	23.05	624,827	+0.22(+0.96%)
Jan 13, 2020	22.25	22.87	22.00	22.84	996,696	+0.58(+2.63%)
Jan 10, 2020	22.54	22.68	22.19	22.25	686,286	-0.28(-1.25%)
Jan 09, 2020	22.82	23.00	22.48	22.53	773,274	-0.14(-0.62%)
Jan 08, 2020	22.51	22.78	22.22	22.67	1,004,986	+0.16(+0.72%)
Jan 07, 2020	22.02	22.71	21.98	22.51	942,750	+0.28(+1.27%)
Jan 06, 2020	21.90	22.41	21.79	22.23	702,957	-0.02(-0.10%)
Jan 03, 2020	22.56	22.70	21.96	22.25	718,655	-0.58(-2.56%)
Jan 02, 2020	22.60	22.85	22.43	22.84	719,128	+0.35(+1.57%)
Dec 31, 2019	22.91	23.06	22.46	22.48	613,455	-0.52(-2.27%)
Dec 30, 2019	23.10	23.29	22.65	23.00	661,083	-0.09(-0.40%)
Dec 27, 2019	23.72	23.78	22.96	23.10	503,428	-0.49(-2.06%)
Dec 26, 2019	23.19	23.60	23.08	23.58	596,939	+0.48(+2.07%)
Dec 24, 2019	23.07	23.36	23.01	23.10	322,983	-0.01(-0.06%)
Dec 23, 2019	23.10	23.24	22.91	23.12	770,362	+0.05(+0.21%)
Dec 20, 2019	22.84	23.21	22.71	23.07	1,337,647	+0.32(+1.42%)
Dec 19, 2019	22.59	22.85	22.43	22.74	830,491	+0.26(+1.16%)
Dec 18, 2019	22.67	22.86	22.41	22.48	776,300	-0.02(-0.09%)
Dec 17, 2019	22.15	22.53	22.07	22.50	678,317	+0.26(+1.17%)
Dec 16, 2019	22.23	22.66	22.15	22.24	543,098	+0.27(+1.25%)
Dec 13, 2019	22.25	22.50	21.92	21.97	442,664	-0.44(-1.98%)
Dec 12, 2019	22.14	22.89	22.10	22.41	536,769	+0.23(+1.05%)
Dec 11, 2019	22.47	22.71	21.96	22.18	766,009	-0.49(-2.17%)
Dec 10, 2019	24.06	24.19	22.51	22.67	1,301,710	-1.41(-5.85%)
Dec 09, 2019	24.20	24.31	23.91	24.08	703,862	-0.22(-0.90%)
Dec 06, 2019	23.68	24.43	23.68	24.30	714,680	+0.79(+3.36%)
Dec 05, 2019	23.50	23.54	23.23	23.51	454,232	+0.20(+0.85%)
Dec 04, 2019	23.02	23.55	23.02	23.31	466,791	+0.30(+1.32%)
Dec 03, 2019	23.11	23.11	22.54	23.01	434,907	-0.22(-0.94%)
Dec 02, 2019	23.25	23.37	23.00	23.23	491,582	+0.01(+0.06%)
Nov 29, 2019	23.28	23.46	23.18	23.22	156,025	-0.25(-1.08%)
Nov 27, 2019	23.56	23.70	23.31	23.47	260,942	+0.06(+0.27%)
Nov 26, 2019	23.50	23.72	23.32	23.41	348,329	-0.15(-0.63%)
Nov 25, 2019	23.47	23.75	23.20	23.55	420,087	+0.18(+0.78%)
Nov 22, 2019	23.22	23.42	23.01	23.37	331,075	+0.27(+1.19%)
Nov 21, 2019	23.55	23.57	23.07	23.10	323,958	-0.34(-1.44%)
Nov 20, 2019	23.64	23.85	23.11	23.43	466,004	-0.46(-1.95%)
Nov 19, 2019	23.74	24.20	23.69	23.90	544,444	+0.30(+1.28%)
Nov 18, 2019	23.65	23.93	23.52	23.60	554,743	-0.16(-0.65%)
Nov 15, 2019	23.79	23.99	23.65	23.75	324,403	+0.14(+0.60%)
Nov 14, 2019	23.77	23.95	23.53	23.61	405,258	-0.35(-1.44%)
Nov 13, 2019	24.52	24.61	23.71	23.96	446,723	-0.85(-3.41%)
Nov 12, 2019	24.65	25.15	24.51	24.80	796,465	+0.00(+0.00%)
Nov 11, 2019	24.70	24.96	24.52	24.80	378,083	+0.04(+0.14%)
Nov 08, 2019	24.61	24.93	24.61	24.77	471,200	+0.00(+0.00%)
Nov 07, 2019	24.63	24.82	24.46	24.77	511,557	+0.47(+1.94%)
Nov 06, 2019	24.75	24.98	24.25	24.29	615,961	-0.66(-2.64%)
Nov 05, 2019	24.67	25.37	24.61	24.95	669,678	+0.40(+1.61%)
Nov 04, 2019	24.40	24.90	24.30	24.56	937,165	+0.13(+0.54%)

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.