Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	23.00	23.04	22.55	22.67	505,600	-0.78(-3.33%)
Jan 30, 2020	23.07	23.49	22.85	23.45	263,383	-0.01(-0.04%)
Jan 29, 2020	23.60	23.99	23.43	23.46	298,638	+0.20(+0.86%)
Jan 28, 2020	23.68	23.68	23.00	23.26	569,728	+0.22(+0.95%)
Jan 27, 2020	22.85	23.20	22.81	23.04	713,105	-1.05(-4.34%)
Jan 24, 2020	24.81	24.81	24.01	24.09	210,900	-0.34(-1.41%)
Jan 23, 2020	24.68	24.68	24.08	24.43	239,050	-0.11(-0.45%)
Jan 22, 2020	25.10	25.10	24.50	24.54	263,631	+0.14(+0.57%)
Jan 21, 2020	24.59	25.32	24.35	24.40	440,349	-1.42(-5.50%)
Jan 17, 2020	25.44	25.91	25.44	25.82	395,300	+0.93(+3.74%)
Jan 16, 2020	24.76	24.89	24.63	24.89	179,738	+0.19(+0.77%)
Jan 15, 2020	25.00	25.00	24.59	24.70	144,114	-0.32(-1.28%)
Jan 14, 2020	25.10	25.10	24.82	25.02	508,646	+0.11(+0.44%)
Jan 13, 2020	24.34	24.92	24.34	24.91	304,866	+0.76(+3.16%)
Jan 10, 2020	24.71	24.71	24.10	24.15	196,000	-0.09(-0.39%)
Jan 09, 2020	23.85	24.29	23.85	24.24	237,637	+0.14(+0.59%)
Jan 08, 2020	23.70	24.25	23.70	24.10	159,348	-0.08(-0.33%)
Jan 07, 2020	24.49	24.49	24.06	24.18	298,508	-0.11(-0.44%)
Jan 06, 2020	24.24	24.32	24.14	24.29	194,184	+0.07(+0.27%)
Jan 03, 2020	24.29	24.40	24.20	24.22	108,800	-0.09(-0.37%)
Jan 02, 2020	23.75	24.35	23.75	24.31	89,015	+0.51(+2.14%)
Dec 31, 2019	23.83	23.83	23.31	23.80	76,900	+0.08(+0.34%)
Dec 30, 2019	23.89	23.89	23.71	23.72	685,068	-0.04(-0.17%)
Dec 27, 2019	23.69	23.80	23.69	23.76	111,600	+0.00(+0.00%)
Dec 26, 2019	23.88	23.88	23.58	23.76	61,258	+0.20(+0.85%)
Dec 24, 2019	23.00	23.84	23.00	23.56	142,900	+0.14(+0.60%)
Dec 23, 2019	23.39	23.52	23.37	23.42	106,457	-0.23(-0.97%)
Dec 20, 2019	23.72	23.89	23.56	23.65	140,400	-0.04(-0.17%)
Dec 19, 2019	23.16	23.91	23.16	23.69	104,320	-0.14(-0.59%)
Dec 18, 2019	24.03	24.03	23.66	23.83	351,136	-0.12(-0.50%)
Dec 17, 2019	23.30	24.00	23.30	23.95	571,761	+0.01(+0.04%)
Dec 16, 2019	23.72	23.98	23.72	23.94	163,989	+0.33(+1.40%)
Dec 13, 2019	23.70	24.07	23.61	23.61	87,500	-0.18(-0.76%)
Dec 12, 2019	23.27	23.79	23.27	23.79	336,308	+0.29(+1.23%)
Dec 11, 2019	23.49	23.54	23.00	23.50	111,509	+0.57(+2.49%)
Dec 10, 2019	23.27	23.27	22.89	22.93	97,538	+0.11(+0.48%)
Dec 09, 2019	22.45	22.99	22.45	22.82	151,475	-0.10(-0.44%)
Dec 06, 2019	23.25	23.25	22.91	22.92	105,300	+0.05(+0.22%)
Dec 05, 2019	22.41	23.26	22.41	22.87	82,848	-0.03(-0.13%)
Dec 04, 2019	22.88	22.97	22.78	22.90	153,015	+0.03(+0.13%)
Dec 03, 2019	22.66	22.87	22.66	22.87	255,850	+0.04(+0.18%)
Dec 02, 2019	23.65	23.65	22.81	22.83	76,064	+0.07(+0.31%)
Nov 29, 2019	22.64	23.44	22.64	22.76	58,600	-0.62(-2.65%)
Nov 27, 2019	23.08	23.71	23.08	23.38	104,000	-0.01(-0.04%)
Nov 26, 2019	23.08	23.76	23.08	23.39	205,210	+0.05(+0.21%)
Nov 25, 2019	23.55	23.75	23.14	23.34	91,539	+0.14(+0.60%)
Nov 22, 2019	23.38	23.55	23.05	23.20	159,800	-0.25(-1.07%)
Nov 21, 2019	23.21	23.79	23.21	23.45	86,507	+0.14(+0.60%)
Nov 20, 2019	23.70	23.70	23.30	23.31	86,097	-0.17(-0.72%)
Nov 19, 2019	23.38	23.59	23.38	23.48	300,316	+0.13(+0.56%)
Nov 18, 2019	23.41	23.47	23.31	23.35	122,675	-0.03(-0.13%)
Nov 15, 2019	23.35	23.42	23.35	23.38	101,000	-0.02(-0.09%)
Nov 14, 2019	23.52	23.52	23.30	23.40	73,429	+0.07(+0.30%)
Nov 13, 2019	23.29	23.43	23.20	23.33	143,321	-0.13(-0.55%)
Nov 12, 2019	23.85	23.85	23.46	23.46	128,216	-0.39(-1.64%)
Nov 11, 2019	23.86	23.91	23.75	23.85	59,967	-0.31(-1.28%)
Nov 08, 2019	24.12	24.20	24.07	24.16	125,200	-0.06(-0.25%)
Nov 07, 2019	24.16	24.32	23.99	24.22	139,044	+0.19(+0.79%)
Nov 06, 2019	23.85	24.20	23.85	24.03	77,551	-0.04(-0.17%)
Nov 05, 2019	24.10	24.10	23.92	24.07	82,251	+0.16(+0.67%)
Nov 04, 2019	23.97	23.97	23.83	23.91	295,762	+0.30(+1.27%)

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.