Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.91	22.07	21.62	21.64	943,829	-0.44(-1.97%)
Jan 30, 2020	22.44	22.60	21.83	22.07	996,574	-0.63(-2.75%)
Jan 29, 2020	23.37	23.46	22.63	22.70	1,126,349	-0.69(-2.96%)
Jan 28, 2020	23.37	23.68	23.28	23.39	2,005,321	+0.50(+2.19%)
Jan 27, 2020	22.36	23.16	22.27	22.89	1,849,751	+0.26(+1.13%)
Jan 24, 2020	23.21	23.30	22.55	22.63	941,612	-0.58(-2.49%)
Jan 23, 2020	23.11	23.23	22.90	23.21	709,427	+0.08(+0.33%)
Jan 22, 2020	23.04	23.17	22.77	23.13	817,442	+0.19(+0.83%)
Jan 21, 2020	22.58	22.94	22.50	22.94	717,129	+0.30(+1.34%)
Jan 17, 2020	23.04	23.04	22.59	22.64	746,745	-0.28(-1.24%)
Jan 16, 2020	22.70	22.92	22.65	22.92	751,551	+0.41(+1.81%)
Jan 15, 2020	22.37	22.62	22.32	22.52	881,905	+0.13(+0.59%)
Jan 14, 2020	22.39	22.63	22.30	22.39	629,193	-0.01(-0.04%)
Jan 13, 2020	22.07	22.42	22.01	22.39	1,296,492	+0.39(+1.76%)
Jan 10, 2020	21.92	22.09	21.71	22.01	926,306	+0.14(+0.65%)
Jan 09, 2020	21.92	22.14	21.71	21.86	742,304	+0.11(+0.52%)
Jan 08, 2020	21.67	21.91	21.66	21.75	940,729	+0.14(+0.66%)
Jan 07, 2020	21.97	22.07	21.56	21.61	691,303	-0.44(-1.98%)
Jan 06, 2020	21.89	22.07	21.74	22.04	749,281	-0.05(-0.21%)
Jan 03, 2020	21.67	22.13	21.63	22.09	916,278	+0.13(+0.60%)
Jan 02, 2020	22.15	22.26	21.58	21.96	834,358	-0.15(-0.69%)
Dec 31, 2019	21.83	22.21	21.83	22.11	720,566	+0.27(+1.21%)
Dec 30, 2019	21.89	22.00	21.72	21.84	699,624	-0.05(-0.22%)
Dec 27, 2019	21.96	21.96	21.75	21.89	316,158	-0.03(-0.13%)
Dec 26, 2019	21.90	22.13	21.85	21.92	365,295	+0.06(+0.26%)
Dec 24, 2019	21.71	21.94	21.60	21.86	385,723	+0.21(+0.96%)
Dec 23, 2019	21.48	21.70	21.25	21.66	656,552	+0.32(+1.51%)
Dec 20, 2019	21.46	21.53	21.28	21.33	2,417,263	-0.09(-0.40%)
Dec 19, 2019	21.76	21.80	21.27	21.42	626,569	-0.26(-1.18%)
Dec 18, 2019	21.58	21.68	21.50	21.67	445,578	+0.21(+0.97%)
Dec 17, 2019	21.46	21.61	21.30	21.47	536,410	-0.05(-0.22%)
Dec 16, 2019	21.67	21.82	21.48	21.51	694,520	+0.04(+0.18%)
Dec 13, 2019	21.50	21.61	21.27	21.48	486,640	-0.09(-0.44%)
Dec 12, 2019	21.55	21.79	21.48	21.57	637,617	-0.04(-0.18%)
Dec 11, 2019	21.72	21.76	21.60	21.61	416,079	-0.12(-0.57%)
Dec 10, 2019	21.60	21.79	21.42	21.73	565,068	+0.04(+0.17%)
Dec 09, 2019	21.76	21.86	21.55	21.69	794,728	-0.08(-0.35%)
Dec 06, 2019	21.86	22.26	21.73	21.77	1,152,842	+0.32(+1.50%)
Dec 05, 2019	21.48	21.59	21.33	21.45	1,239,000	+0.08(+0.35%)
Dec 04, 2019	21.04	21.55	21.04	21.37	1,291,041	+0.37(+1.76%)
Dec 03, 2019	20.66	21.17	20.51	21.00	519,373	+0.19(+0.91%)
Dec 02, 2019	21.04	21.11	20.67	20.81	1,085,030	-0.13(-0.63%)
Nov 29, 2019	21.18	21.22	20.90	20.95	679,291	-0.27(-1.30%)
Nov 27, 2019	21.14	21.41	20.92	21.22	455,922	+0.35(+1.68%)
Nov 26, 2019	21.37	21.37	20.72	20.87	800,973	-0.44(-2.05%)
Nov 25, 2019	20.57	21.31	20.37	21.30	1,058,635	+0.91(+4.46%)
Nov 22, 2019	20.22	20.61	20.11	20.40	745,373	+0.30(+1.51%)
Nov 21, 2019	20.23	20.29	20.06	20.09	850,060	-0.12(-0.61%)
Nov 20, 2019	20.13	20.33	20.03	20.22	1,135,981	-0.01(-0.05%)
Nov 19, 2019	20.10	20.40	19.97	20.23	739,741	+0.20(+0.99%)
Nov 18, 2019	19.40	20.05	19.40	20.03	960,963	+0.68(+3.53%)
Nov 15, 2019	18.95	19.41	18.87	19.34	1,307,596	+0.41(+2.15%)
Nov 14, 2019	18.94	18.97	18.79	18.94	761,769	+0.02(+0.10%)
Nov 13, 2019	18.72	18.94	18.65	18.92	416,219	-0.01(-0.05%)
Nov 12, 2019	18.78	19.01	18.70	18.93	486,138	+0.10(+0.55%)
Nov 11, 2019	18.76	18.99	18.76	18.82	680,295	-0.09(-0.45%)
Nov 08, 2019	18.79	18.96	18.51	18.91	1,068,498	+0.14(+0.76%)
Nov 07, 2019	18.97	19.06	18.66	18.77	496,541	-0.09(-0.45%)
Nov 06, 2019	18.92	18.97	18.80	18.85	884,892	+0.01(+0.05%)
Nov 05, 2019	18.72	18.95	18.58	18.84	724,176	+0.24(+1.27%)
Nov 04, 2019	18.25	18.70	18.13	18.61	1,198,663	+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.