Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	25.24	25.29	24.76	25.06	831,201	-0.33(-1.29%)
Jan 30, 2020	24.90	25.47	24.78	25.39	934,405	+0.25(+1.00%)
Jan 29, 2020	24.90	25.34	24.90	25.14	1,038,609	+0.31(+1.26%)
Jan 28, 2020	24.51	24.88	24.39	24.83	496,567	+0.43(+1.77%)
Jan 27, 2020	24.33	24.56	24.12	24.40	975,011	-0.18(-0.74%)
Jan 24, 2020	24.54	24.59	24.27	24.58	869,120	+0.04(+0.17%)
Jan 23, 2020	24.32	24.58	24.12	24.53	513,668	+0.06(+0.26%)
Jan 22, 2020	24.59	24.59	24.28	24.47	490,779	+0.11(+0.46%)
Jan 21, 2020	24.13	24.60	24.01	24.36	742,605	+0.00(+0.00%)
Jan 17, 2020	24.44	24.69	24.31	24.36	791,414	+0.05(+0.20%)
Jan 16, 2020	23.55	24.54	23.46	24.31	1,176,428	+1.02(+4.39%)
Jan 15, 2020	22.68	23.30	22.56	23.29	879,181	+0.50(+2.20%)
Jan 14, 2020	22.68	23.04	22.59	22.79	632,140	+0.22(+0.96%)
Jan 13, 2020	21.99	22.61	21.74	22.57	1,008,363	+0.58(+2.63%)
Jan 10, 2020	22.28	22.42	21.93	21.99	694,319	-0.28(-1.25%)
Jan 09, 2020	22.56	22.74	22.22	22.27	782,325	-0.14(-0.62%)
Jan 08, 2020	22.25	22.52	21.96	22.41	1,016,749	+0.16(+0.72%)
Jan 07, 2020	21.76	22.45	21.73	22.25	953,785	+0.28(+1.27%)
Jan 06, 2020	21.65	22.15	21.54	21.97	711,186	-0.02(-0.10%)
Jan 03, 2020	22.30	22.44	21.71	21.99	727,067	-0.58(-2.56%)
Jan 02, 2020	22.34	22.59	22.17	22.57	727,545	+0.35(+1.57%)
Dec 31, 2019	22.65	22.79	22.20	22.22	620,635	-0.52(-2.27%)
Dec 30, 2019	22.84	23.02	22.38	22.74	668,821	-0.09(-0.40%)
Dec 27, 2019	23.44	23.50	22.69	22.83	509,320	-0.48(-2.06%)
Dec 26, 2019	22.92	23.33	22.81	23.31	603,927	+0.47(+2.07%)
Dec 24, 2019	22.80	23.09	22.74	22.84	326,763	-0.01(-0.06%)
Dec 23, 2019	22.84	22.98	22.65	22.85	779,379	+0.05(+0.21%)
Dec 20, 2019	22.57	22.94	22.44	22.80	1,353,305	+0.32(+1.42%)
Dec 19, 2019	22.33	22.59	22.17	22.48	840,212	+0.26(+1.16%)
Dec 18, 2019	22.41	22.60	22.15	22.22	785,386	-0.02(-0.09%)
Dec 17, 2019	21.90	22.27	21.81	22.24	686,257	+0.26(+1.17%)
Dec 16, 2019	21.97	22.40	21.90	21.99	549,455	+0.27(+1.25%)
Dec 13, 2019	21.99	22.24	21.67	21.72	447,846	-0.44(-1.98%)
Dec 12, 2019	21.88	22.63	21.85	22.15	543,052	+0.23(+1.05%)
Dec 11, 2019	22.21	22.45	21.71	21.92	774,976	-0.49(-2.17%)
Dec 10, 2019	23.78	23.91	22.25	22.41	1,316,947	-1.39(-5.85%)
Dec 09, 2019	23.92	24.03	23.64	23.80	712,101	-0.22(-0.90%)
Dec 06, 2019	23.41	24.14	23.41	24.02	723,045	+0.78(+3.36%)
Dec 05, 2019	23.23	23.27	22.96	23.24	459,549	+0.20(+0.85%)
Dec 04, 2019	22.75	23.28	22.75	23.04	472,254	+0.30(+1.32%)
Dec 03, 2019	22.84	22.84	22.28	22.75	439,997	-0.22(-0.94%)
Dec 02, 2019	22.98	23.10	22.74	22.96	497,336	+0.01(+0.06%)
Nov 29, 2019	23.01	23.19	22.91	22.95	157,852	-0.25(-1.08%)
Nov 27, 2019	23.29	23.43	23.04	23.20	263,996	+0.06(+0.27%)
Nov 26, 2019	23.23	23.44	23.05	23.14	352,406	-0.15(-0.63%)
Nov 25, 2019	23.20	23.48	22.93	23.28	425,004	+0.18(+0.78%)
Nov 22, 2019	22.95	23.15	22.75	23.10	334,950	+0.27(+1.19%)
Nov 21, 2019	23.27	23.30	22.80	22.83	327,750	-0.33(-1.44%)
Nov 20, 2019	23.37	23.57	22.84	23.16	471,459	-0.46(-1.95%)
Nov 19, 2019	23.47	23.92	23.41	23.62	550,817	+0.30(+1.28%)
Nov 18, 2019	23.38	23.65	23.25	23.32	561,236	-0.15(-0.65%)
Nov 15, 2019	23.51	23.71	23.37	23.48	328,200	+0.14(+0.60%)
Nov 14, 2019	23.50	23.67	23.26	23.34	410,001	-0.34(-1.44%)
Nov 13, 2019	24.24	24.33	23.43	23.68	451,952	-0.84(-3.41%)
Nov 12, 2019	24.37	24.86	24.22	24.51	805,788	+0.00(+0.00%)
Nov 11, 2019	24.42	24.67	24.24	24.51	382,509	+0.03(+0.14%)
Nov 08, 2019	24.33	24.64	24.33	24.48	476,716	+0.00(+0.00%)
Nov 07, 2019	24.35	24.53	24.18	24.48	517,545	+0.47(+1.94%)
Nov 06, 2019	24.47	24.69	23.97	24.01	623,170	-0.65(-2.64%)
Nov 05, 2019	24.38	25.08	24.32	24.66	677,516	+0.39(+1.61%)
Nov 04, 2019	24.12	24.62	24.02	24.27	948,135	+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.