Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.84	22.00	21.55	21.56	947,005	-0.43(-1.97%)
Jan 30, 2020	22.37	22.53	21.75	22.00	999,928	-0.62(-2.75%)
Jan 29, 2020	23.29	23.38	22.56	22.62	1,130,140	-0.69(-2.96%)
Jan 28, 2020	23.29	23.60	23.20	23.31	2,012,070	+0.50(+2.19%)
Jan 27, 2020	22.28	23.08	22.20	22.81	1,855,976	+0.26(+1.13%)
Jan 24, 2020	23.13	23.23	22.47	22.56	944,781	-0.58(-2.49%)
Jan 23, 2020	23.04	23.15	22.82	23.13	711,814	+0.08(+0.33%)
Jan 22, 2020	22.96	23.09	22.70	23.06	820,193	+0.19(+0.83%)
Jan 21, 2020	22.51	22.87	22.42	22.87	719,542	+0.30(+1.34%)
Jan 17, 2020	22.96	22.96	22.52	22.56	749,258	-0.28(-1.24%)
Jan 16, 2020	22.62	22.85	22.57	22.85	754,080	+0.41(+1.81%)
Jan 15, 2020	22.29	22.55	22.24	22.44	884,873	+0.13(+0.59%)
Jan 14, 2020	22.32	22.56	22.22	22.31	631,311	-0.01(-0.04%)
Jan 13, 2020	22.00	22.35	21.93	22.32	1,300,855	+0.39(+1.76%)
Jan 10, 2020	21.85	22.02	21.64	21.93	929,423	+0.14(+0.65%)
Jan 09, 2020	21.85	22.06	21.64	21.79	744,802	+0.11(+0.52%)
Jan 08, 2020	21.60	21.84	21.58	21.68	943,895	+0.14(+0.66%)
Jan 07, 2020	21.89	22.00	21.49	21.54	693,629	-0.43(-1.98%)
Jan 06, 2020	21.82	22.00	21.67	21.97	751,802	-0.05(-0.21%)
Jan 03, 2020	21.60	22.06	21.55	22.02	919,361	+0.13(+0.60%)
Jan 02, 2020	22.07	22.19	21.51	21.89	837,166	-0.15(-0.69%)
Dec 31, 2019	21.75	22.14	21.75	22.04	722,991	+0.26(+1.21%)
Dec 30, 2019	21.82	21.93	21.65	21.77	701,979	-0.05(-0.22%)
Dec 27, 2019	21.89	21.89	21.68	21.82	317,222	-0.03(-0.13%)
Dec 26, 2019	21.83	22.05	21.78	21.85	366,524	+0.06(+0.26%)
Dec 24, 2019	21.64	21.87	21.53	21.79	387,021	+0.21(+0.96%)
Dec 23, 2019	21.40	21.63	21.18	21.58	658,761	+0.32(+1.51%)
Dec 20, 2019	21.38	21.46	21.21	21.26	2,425,398	-0.09(-0.40%)
Dec 19, 2019	21.69	21.72	21.20	21.35	628,678	-0.25(-1.18%)
Dec 18, 2019	21.51	21.61	21.43	21.60	447,077	+0.21(+0.97%)
Dec 17, 2019	21.38	21.54	21.23	21.39	538,215	-0.05(-0.22%)
Dec 16, 2019	21.60	21.74	21.41	21.44	696,858	+0.04(+0.18%)
Dec 13, 2019	21.43	21.54	21.20	21.40	488,278	-0.09(-0.44%)
Dec 12, 2019	21.48	21.72	21.40	21.50	639,763	-0.04(-0.18%)
Dec 11, 2019	21.65	21.69	21.53	21.54	417,480	-0.12(-0.57%)
Dec 10, 2019	21.53	21.72	21.35	21.66	566,969	+0.04(+0.17%)
Dec 09, 2019	21.69	21.79	21.48	21.62	797,403	-0.08(-0.35%)
Dec 06, 2019	21.79	22.19	21.66	21.70	1,156,722	+0.32(+1.50%)
Dec 05, 2019	21.40	21.52	21.26	21.38	1,243,169	+0.08(+0.35%)
Dec 04, 2019	20.97	21.48	20.97	21.30	1,295,385	+0.37(+1.76%)
Dec 03, 2019	20.59	21.10	20.44	20.93	521,121	+0.19(+0.91%)
Dec 02, 2019	20.97	21.04	20.60	20.74	1,088,681	-0.13(-0.63%)
Nov 29, 2019	21.11	21.15	20.83	20.87	681,577	-0.27(-1.29%)
Nov 27, 2019	21.07	21.34	20.85	21.15	457,456	+0.35(+1.68%)
Nov 26, 2019	21.30	21.30	20.65	20.80	803,669	-0.43(-2.05%)
Nov 25, 2019	20.50	21.24	20.30	21.23	1,062,198	+0.91(+4.46%)
Nov 22, 2019	20.15	20.54	20.04	20.33	747,881	+0.30(+1.51%)
Nov 21, 2019	20.16	20.22	20.00	20.03	852,920	-0.12(-0.61%)
Nov 20, 2019	20.06	20.26	19.96	20.15	1,139,803	-0.01(-0.05%)
Nov 19, 2019	20.03	20.33	19.90	20.16	742,230	+0.20(+0.99%)
Nov 18, 2019	19.34	19.98	19.34	19.96	964,197	+0.68(+3.53%)
Nov 15, 2019	18.88	19.35	18.81	19.28	1,311,996	+0.41(+2.15%)
Nov 14, 2019	18.87	18.90	18.73	18.87	764,332	+0.02(+0.10%)
Nov 13, 2019	18.66	18.87	18.59	18.85	417,619	-0.01(-0.05%)
Nov 12, 2019	18.71	18.95	18.64	18.86	487,774	+0.10(+0.55%)
Nov 11, 2019	18.69	18.93	18.69	18.76	682,584	-0.09(-0.45%)
Nov 08, 2019	18.72	18.89	18.45	18.84	1,072,094	+0.14(+0.76%)
Nov 07, 2019	18.90	19.00	18.60	18.70	498,212	-0.09(-0.45%)
Nov 06, 2019	18.85	18.91	18.74	18.79	887,870	+0.01(+0.05%)
Nov 05, 2019	18.66	18.88	18.51	18.78	726,613	+0.24(+1.27%)
Nov 04, 2019	18.18	18.64	18.07	18.54	1,202,697	+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.