Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.16	21.42	20.92	20.96	1,788,025	-0.25(-1.19%)
Jan 30, 2020	20.98	21.25	20.66	21.21	1,565,837	+0.06(+0.28%)
Jan 29, 2020	21.63	21.82	21.15	21.15	1,615,362	-0.50(-2.29%)
Jan 28, 2020	21.64	21.84	21.62	21.65	971,243	+0.02(+0.09%)
Jan 27, 2020	21.85	21.85	21.56	21.63	2,252,984	-0.43(-1.96%)
Jan 24, 2020	22.21	22.37	21.85	22.06	1,201,575	-0.05(-0.24%)
Jan 23, 2020	21.63	22.19	21.55	22.12	2,536,924	+0.42(+1.93%)
Jan 22, 2020	21.99	22.30	21.50	21.70	2,454,134	-0.29(-1.33%)
Jan 21, 2020	22.49	22.50	21.89	21.99	3,069,031	-0.50(-2.23%)
Jan 17, 2020	22.54	22.62	22.23	22.49	1,362,422	-0.00(-0.02%)
Jan 16, 2020	22.19	22.53	22.13	22.50	1,576,728	+0.51(+2.30%)
Jan 15, 2020	21.72	22.06	21.67	21.99	1,597,141	+0.23(+1.07%)
Jan 14, 2020	21.87	21.96	21.70	21.76	1,133,173	-0.12(-0.53%)
Jan 13, 2020	21.80	22.12	21.61	21.87	913,137	+0.00(+0.00%)
Jan 10, 2020	22.17	22.32	21.75	21.87	776,280	-0.25(-1.14%)
Jan 09, 2020	22.16	22.28	22.09	22.13	720,823	+0.10(+0.44%)
Jan 08, 2020	21.93	22.11	21.77	22.03	1,176,632	+0.04(+0.18%)
Jan 07, 2020	22.13	22.14	21.78	21.99	1,345,084	-0.12(-0.53%)
Jan 06, 2020	21.97	22.26	21.82	22.11	1,514,785	-0.05(-0.22%)
Jan 03, 2020	21.94	22.19	21.94	22.15	1,248,852	+0.02(+0.09%)
Jan 02, 2020	22.04	22.14	21.86	22.14	1,303,157	+0.30(+1.38%)
Dec 31, 2019	21.79	22.00	21.79	21.83	1,042,783	-0.04(-0.18%)
Dec 30, 2019	22.24	22.24	21.83	21.87	615,885	-0.36(-1.62%)
Dec 27, 2019	22.14	22.28	22.06	22.23	705,466	+0.19(+0.88%)
Dec 26, 2019	22.15	22.22	21.98	22.04	482,017	-0.04(-0.18%)
Dec 24, 2019	22.10	22.15	22.01	22.08	274,827	-0.06(-0.26%)
Dec 23, 2019	22.34	22.35	22.10	22.14	637,935	-0.21(-0.96%)
Dec 20, 2019	22.16	22.45	22.09	22.35	4,612,358	+0.25(+1.14%)
Dec 19, 2019	21.94	22.27	21.85	22.10	1,859,863	+0.18(+0.84%)
Dec 18, 2019	21.88	21.96	21.75	21.91	822,080	+0.08(+0.35%)
Dec 17, 2019	22.01	22.02	21.80	21.83	1,399,982	-0.12(-0.53%)
Dec 16, 2019	21.83	22.06	21.65	21.95	1,851,519	+0.17(+0.78%)
Dec 13, 2019	21.72	21.99	21.56	21.78	1,037,166	+0.12(+0.56%)
Dec 12, 2019	21.45	21.75	21.36	21.66	1,458,776	+0.21(+0.99%)
Dec 11, 2019	21.42	21.57	21.30	21.45	1,843,790	+0.01(+0.05%)
Dec 10, 2019	21.71	21.71	21.41	21.44	924,037	-0.25(-1.16%)
Dec 09, 2019	21.84	21.84	21.51	21.69	1,147,661	-0.11(-0.49%)
Dec 06, 2019	21.60	21.86	21.54	21.80	1,454,452	+0.40(+1.88%)
Dec 05, 2019	21.66	21.81	21.28	21.39	1,985,126	-0.26(-1.18%)
Dec 04, 2019	21.72	21.89	21.59	21.65	1,046,533	-0.08(-0.36%)
Dec 03, 2019	21.53	21.77	21.25	21.73	1,320,449	+0.03(+0.13%)
Dec 02, 2019	21.78	21.78	21.35	21.70	1,257,043	+0.01(+0.04%)
Nov 29, 2019	21.88	21.88	21.62	21.69	628,463	-0.23(-1.06%)
Nov 27, 2019	21.80	21.93	21.71	21.92	826,196	+0.17(+0.78%)
Nov 26, 2019	21.34	21.85	21.27	21.75	1,648,316	+0.39(+1.81%)
Nov 25, 2019	21.30	21.51	21.28	21.36	1,102,886	+0.15(+0.71%)
Nov 22, 2019	21.30	21.42	21.01	21.22	1,730,368	-0.08(-0.36%)
Nov 21, 2019	21.60	21.66	21.28	21.29	1,050,800	-0.24(-1.12%)
Nov 20, 2019	21.75	21.89	21.45	21.53	1,316,794	-0.20(-0.93%)
Nov 19, 2019	21.66	21.82	21.52	21.74	2,466,408	+0.09(+0.40%)
Nov 18, 2019	21.79	21.79	21.59	21.65	1,279,206	-0.14(-0.62%)
Nov 15, 2019	21.73	21.81	21.63	21.79	564,241	+0.11(+0.49%)
Nov 14, 2019	21.88	22.00	21.47	21.68	1,128,565	-0.28(-1.28%)
Nov 13, 2019	21.58	21.97	21.53	21.96	1,198,047	+0.28(+1.29%)
Nov 12, 2019	21.78	21.91	21.57	21.68	1,075,378	-0.12(-0.53%)
Nov 11, 2019	21.77	21.91	21.74	21.80	1,097,999	-0.11(-0.49%)
Nov 08, 2019	21.72	21.93	21.71	21.90	1,813,722	+0.05(+0.22%)
Nov 07, 2019	21.76	21.97	21.54	21.85	1,397,786	+0.14(+0.67%)
Nov 06, 2019	21.63	21.74	21.50	21.71	1,164,105	+0.15(+0.67%)
Nov 05, 2019	21.73	21.96	21.51	21.56	1,657,855	-0.12(-0.56%)
Nov 04, 2019	22.10	22.25	21.61	21.68	1,895,362	-0.31(-1.43%)

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.