Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	23.83	23.83	22.79	23.03	476,720	-1.50(-6.12%)
Jan 30, 2020	23.74	24.57	23.57	24.53	106,183	+0.40(+1.66%)
Jan 29, 2020	24.94	25.14	24.12	24.13	79,286	-0.56(-2.28%)
Jan 28, 2020	24.77	24.98	24.49	24.69	114,074	+0.25(+1.03%)
Jan 27, 2020	24.97	25.01	24.42	24.44	127,287	-1.45(-5.58%)
Jan 24, 2020	26.35	26.35	25.50	25.88	171,521	-0.63(-2.38%)
Jan 23, 2020	26.25	26.65	25.78	26.51	73,081	-0.20(-0.73%)
Jan 22, 2020	27.12	27.19	26.62	26.71	70,362	-0.54(-1.98%)
Jan 21, 2020	28.03	28.03	27.21	27.25	104,251	-1.04(-3.69%)
Jan 17, 2020	28.80	28.92	28.26	28.29	115,975	-0.41(-1.43%)
Jan 16, 2020	28.97	29.15	28.68	28.70	76,638	+0.06(+0.20%)
Jan 15, 2020	28.89	28.92	28.48	28.65	42,598	-0.42(-1.46%)
Jan 14, 2020	28.98	29.09	28.58	29.07	82,120	+0.06(+0.20%)
Jan 13, 2020	29.00	29.17	28.64	29.01	170,302	+0.01(+0.04%)
Jan 10, 2020	29.29	29.35	28.96	29.00	65,051	-0.32(-1.10%)
Jan 09, 2020	28.90	29.40	28.27	29.32	99,805	+0.38(+1.31%)
Jan 08, 2020	30.00	30.00	28.88	28.95	111,065	-1.06(-3.52%)
Jan 07, 2020	29.99	30.03	29.32	30.00	63,635	-0.14(-0.46%)
Jan 06, 2020	30.00	30.45	29.74	30.14	119,372	+0.47(+1.58%)
Jan 03, 2020	30.55	30.55	29.47	29.67	106,732	-0.21(-0.69%)
Jan 02, 2020	29.69	29.92	29.53	29.87	95,339	+0.54(+1.84%)
Dec 31, 2019	28.75	29.36	28.67	29.34	71,590	+0.30(+1.03%)
Dec 30, 2019	29.50	29.53	28.95	29.04	127,309	-0.17(-0.59%)
Dec 27, 2019	29.74	29.74	29.19	29.21	118,504	-0.26(-0.90%)
Dec 26, 2019	29.77	29.91	29.39	29.47	99,659	-0.03(-0.12%)
Dec 24, 2019	29.68	29.72	29.37	29.51	36,711	+0.00(+0.01%)
Dec 23, 2019	28.87	29.54	28.76	29.50	138,263	+0.64(+2.21%)
Dec 20, 2019	28.48	28.97	28.48	28.87	114,605	+0.48(+1.68%)
Dec 19, 2019	28.41	28.57	28.32	28.39	90,383	-0.01(-0.04%)
Dec 18, 2019	28.10	28.73	28.10	28.40	49,215	+0.19(+0.69%)
Dec 17, 2019	28.41	28.65	27.99	28.21	75,905	+0.02(+0.08%)
Dec 16, 2019	27.81	28.32	27.81	28.18	71,657	+0.79(+2.87%)
Dec 13, 2019	27.99	28.32	27.36	27.40	83,605	-0.49(-1.76%)
Dec 12, 2019	26.87	27.97	26.87	27.89	113,377	+1.08(+4.04%)
Dec 11, 2019	26.76	27.16	26.73	26.80	60,092	-0.10(-0.38%)
Dec 10, 2019	26.91	27.07	26.69	26.91	52,018	+0.14(+0.51%)
Dec 09, 2019	26.43	27.04	26.43	26.77	63,493	-0.13(-0.47%)
Dec 06, 2019	26.19	26.99	26.12	26.90	103,979	+1.06(+4.10%)
Dec 05, 2019	26.39	26.50	25.65	25.84	40,874	-0.30(-1.13%)
Dec 04, 2019	25.78	26.26	25.69	26.13	103,434	+0.80(+3.15%)
Dec 03, 2019	25.67	25.76	25.19	25.34	65,608	-0.75(-2.88%)
Dec 02, 2019	26.32	26.60	26.06	26.09	66,115	+0.00(+0.00%)
Nov 29, 2019	26.21	26.27	25.92	26.09	23,799	-0.54(-2.01%)
Nov 27, 2019	26.45	26.73	26.22	26.62	42,592	+0.15(+0.56%)
Nov 26, 2019	27.10	27.10	26.34	26.47	30,704	-0.55(-2.02%)
Nov 25, 2019	26.91	27.07	26.74	27.02	44,357	+0.11(+0.42%)
Nov 22, 2019	27.15	27.40	26.86	26.91	31,176	-0.19(-0.71%)
Nov 21, 2019	26.37	27.16	26.37	27.10	66,005	+0.87(+3.30%)
Nov 20, 2019	25.73	26.62	25.42	26.24	97,374	+0.51(+1.99%)
Nov 19, 2019	26.32	26.32	25.69	25.72	56,030	-0.75(-2.84%)
Nov 18, 2019	26.92	26.92	26.34	26.47	60,740	-0.76(-2.80%)
Nov 15, 2019	26.95	27.41	26.95	27.24	54,009	+0.46(+1.70%)
Nov 14, 2019	27.00	27.23	26.55	26.78	52,008	-0.15(-0.55%)
Nov 13, 2019	26.94	27.16	26.74	26.93	80,174	-0.28(-1.05%)
Nov 12, 2019	27.68	27.95	27.00	27.21	42,321	-0.32(-1.16%)
Nov 11, 2019	27.35	27.77	27.17	27.53	28,052	-0.39(-1.39%)
Nov 08, 2019	27.82	27.94	27.29	27.92	73,857	-0.24(-0.85%)
Nov 07, 2019	27.85	28.33	27.75	28.16	59,193	+0.87(+3.17%)
Nov 06, 2019	28.60	28.60	27.23	27.29	65,612	-1.32(-4.62%)
Nov 05, 2019	28.73	28.96	28.30	28.62	184,199	+0.17(+0.60%)
Nov 04, 2019	27.37	28.55	27.33	28.44	177,353	+1.69(+6.30%)

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.