Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.83	21.99	21.54	21.56	947,304	-0.43(-1.97%)
Jan 30, 2020	22.36	22.52	21.75	21.99	1,000,243	-0.62(-2.75%)
Jan 29, 2020	23.28	23.37	22.55	22.61	1,130,496	-0.69(-2.96%)
Jan 28, 2020	23.28	23.60	23.19	23.30	2,012,704	+0.50(+2.19%)
Jan 27, 2020	22.27	23.08	22.19	22.80	1,856,560	+0.25(+1.13%)
Jan 24, 2020	23.12	23.22	22.46	22.55	945,079	-0.58(-2.49%)
Jan 23, 2020	23.03	23.14	22.81	23.12	712,038	+0.08(+0.33%)
Jan 22, 2020	22.95	23.08	22.69	23.05	820,451	+0.19(+0.83%)
Jan 21, 2020	22.50	22.86	22.42	22.86	719,769	+0.30(+1.34%)
Jan 17, 2020	22.95	22.95	22.51	22.56	749,494	-0.28(-1.24%)
Jan 16, 2020	22.61	22.84	22.56	22.84	754,318	+0.41(+1.81%)
Jan 15, 2020	22.28	22.54	22.24	22.43	885,152	+0.13(+0.59%)
Jan 14, 2020	22.31	22.55	22.22	22.30	631,510	-0.01(-0.04%)
Jan 13, 2020	21.99	22.34	21.93	22.31	1,301,265	+0.39(+1.77%)
Jan 10, 2020	21.84	22.01	21.63	21.93	929,716	+0.14(+0.65%)
Jan 09, 2020	21.84	22.06	21.63	21.78	745,037	+0.11(+0.52%)
Jan 08, 2020	21.59	21.83	21.58	21.67	944,192	+0.14(+0.66%)
Jan 07, 2020	21.89	21.99	21.48	21.53	693,848	-0.43(-1.98%)
Jan 06, 2020	21.81	21.99	21.66	21.96	752,039	-0.05(-0.21%)
Jan 03, 2020	21.59	22.05	21.55	22.01	919,651	+0.13(+0.60%)
Jan 02, 2020	22.07	22.18	21.50	21.88	837,430	-0.15(-0.69%)
Dec 31, 2019	21.75	22.13	21.75	22.03	723,218	+0.26(+1.21%)
Dec 30, 2019	21.81	21.92	21.64	21.76	702,200	-0.05(-0.22%)
Dec 27, 2019	21.88	21.88	21.67	21.81	317,322	-0.03(-0.13%)
Dec 26, 2019	21.82	22.05	21.77	21.84	366,639	+0.06(+0.26%)
Dec 24, 2019	21.63	21.86	21.52	21.78	387,143	+0.21(+0.96%)
Dec 23, 2019	21.40	21.62	21.17	21.58	658,969	+0.32(+1.51%)
Dec 20, 2019	21.38	21.45	21.20	21.26	2,426,162	-0.08(-0.40%)
Dec 19, 2019	21.68	21.72	21.19	21.34	628,876	-0.25(-1.18%)
Dec 18, 2019	21.50	21.60	21.43	21.59	447,218	+0.21(+0.97%)
Dec 17, 2019	21.38	21.53	21.23	21.39	538,384	-0.05(-0.22%)
Dec 16, 2019	21.59	21.74	21.41	21.43	697,077	+0.04(+0.18%)
Dec 13, 2019	21.43	21.53	21.19	21.40	488,432	-0.09(-0.44%)
Dec 12, 2019	21.47	21.71	21.40	21.49	639,964	-0.04(-0.18%)
Dec 11, 2019	21.64	21.68	21.52	21.53	417,611	-0.12(-0.57%)
Dec 10, 2019	21.52	21.71	21.34	21.65	567,148	+0.04(+0.17%)
Dec 09, 2019	21.68	21.78	21.47	21.61	797,654	-0.08(-0.35%)
Dec 06, 2019	21.78	22.18	21.65	21.69	1,157,086	+0.32(+1.50%)
Dec 05, 2019	21.40	21.51	21.26	21.37	1,243,561	+0.08(+0.36%)
Dec 04, 2019	20.96	21.47	20.96	21.29	1,295,793	+0.37(+1.76%)
Dec 03, 2019	20.59	21.09	20.43	20.92	521,285	+0.19(+0.91%)
Dec 02, 2019	20.96	21.03	20.59	20.74	1,089,024	-0.13(-0.63%)
Nov 29, 2019	21.10	21.14	20.82	20.87	681,792	-0.27(-1.29%)
Nov 27, 2019	21.07	21.33	20.84	21.14	457,600	+0.35(+1.68%)
Nov 26, 2019	21.29	21.29	20.64	20.79	803,922	-0.43(-2.05%)
Nov 25, 2019	20.49	21.24	20.29	21.23	1,062,533	+0.91(+4.46%)
Nov 22, 2019	20.14	20.53	20.04	20.32	748,117	+0.30(+1.51%)
Nov 21, 2019	20.15	20.21	19.99	20.02	853,189	-0.12(-0.61%)
Nov 20, 2019	20.06	20.25	19.95	20.14	1,140,162	-0.01(-0.05%)
Nov 19, 2019	20.03	20.32	19.90	20.15	742,464	+0.20(+0.99%)
Nov 18, 2019	19.33	19.97	19.33	19.95	964,501	+0.68(+3.53%)
Nov 15, 2019	18.88	19.34	18.80	19.27	1,312,410	+0.41(+2.15%)
Nov 14, 2019	18.87	18.90	18.73	18.87	764,573	+0.02(+0.10%)
Nov 13, 2019	18.65	18.87	18.58	18.85	417,751	-0.01(-0.05%)
Nov 12, 2019	18.71	18.94	18.63	18.86	487,927	+0.10(+0.55%)
Nov 11, 2019	18.69	18.92	18.69	18.75	682,799	-0.08(-0.45%)
Nov 08, 2019	18.72	18.89	18.44	18.84	1,072,431	+0.14(+0.76%)
Nov 07, 2019	18.90	18.99	18.59	18.70	498,369	-0.08(-0.45%)
Nov 06, 2019	18.85	18.91	18.74	18.78	888,149	+0.01(+0.05%)
Nov 05, 2019	18.65	18.88	18.51	18.77	726,842	+0.24(+1.27%)
Nov 04, 2019	18.18	18.63	18.07	18.54	1,203,076	+0.59(+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.