Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.85	22.93	22.48	22.88	10,562,511	-0.25(-1.07%)
Jan 30, 2020	22.63	23.17	22.44	23.12	9,200,673	+0.19(+0.82%)
Jan 29, 2020	22.72	23.34	22.07	22.94	32,543,146	+2.63(+12.94%)
Jan 28, 2020	20.19	20.51	19.97	20.31	4,191,560	+0.38(+1.88%)
Jan 27, 2020	19.99	20.22	19.80	19.93	7,189,170	-0.55(-2.70%)
Jan 24, 2020	20.83	20.83	20.24	20.49	6,952,587	-0.26(-1.24%)
Jan 23, 2020	20.53	20.98	20.10	20.74	10,446,940	+1.01(+5.11%)
Jan 22, 2020	20.25	20.25	19.71	19.74	4,196,639	-0.31(-1.53%)
Jan 21, 2020	20.07	20.32	19.69	20.04	4,835,488	+0.13(+0.65%)
Jan 17, 2020	19.99	20.03	19.70	19.91	5,078,128	-0.12(-0.59%)
Jan 16, 2020	19.83	20.06	19.74	20.03	4,131,683	+0.48(+2.48%)
Jan 15, 2020	19.72	19.95	19.49	19.55	3,829,594	-0.24(-1.20%)
Jan 14, 2020	20.04	20.11	19.61	19.79	4,871,993	-0.16(-0.79%)
Jan 13, 2020	19.06	19.98	19.04	19.94	7,582,873	+0.77(+4.02%)
Jan 10, 2020	18.90	19.45	18.66	19.17	11,939,807	+0.44(+2.37%)
Jan 09, 2020	18.09	19.04	17.89	18.73	16,813,714	+0.80(+4.46%)
Jan 08, 2020	17.98	18.28	17.68	17.93	5,464,504	+0.13(+0.72%)
Jan 07, 2020	17.91	18.32	17.67	17.80	5,812,782	-0.14(-0.77%)
Jan 06, 2020	18.47	18.49	17.80	17.94	9,014,931	-0.69(-3.71%)
Jan 03, 2020	17.80	18.86	17.66	18.63	16,372,768	+1.35(+7.83%)
Jan 02, 2020	18.03	18.04	17.06	17.28	7,487,399	-0.62(-3.48%)
Dec 31, 2019	17.75	17.92	17.40	17.90	5,265,311	+0.05(+0.28%)
Dec 30, 2019	17.98	18.13	17.68	17.85	4,012,059	-0.14(-0.77%)
Dec 27, 2019	18.19	18.32	17.83	17.99	4,102,126	-0.18(-0.98%)
Dec 26, 2019	18.06	18.27	17.92	18.17	3,733,509	+0.17(+0.93%)
Dec 24, 2019	18.12	18.19	17.91	18.00	1,937,123	-0.05(-0.27%)
Dec 23, 2019	18.41	18.42	17.89	18.05	5,106,526	-0.21(-1.14%)
Dec 20, 2019	18.28	18.71	18.01	18.25	13,807,484	+0.08(+0.43%)
Dec 19, 2019	18.33	18.40	17.94	18.18	5,025,342	-0.10(-0.54%)
Dec 18, 2019	17.70	18.42	17.70	18.27	6,724,484	+0.58(+3.29%)
Dec 17, 2019	17.69	17.91	17.40	17.69	6,252,103	+0.03(+0.17%)
Dec 16, 2019	17.72	17.95	17.41	17.66	9,572,436	+0.18(+1.02%)
Dec 13, 2019	18.23	18.33	17.47	17.48	7,925,047	-0.77(-4.22%)
Dec 12, 2019	17.11	18.30	16.95	18.25	9,200,941	+1.17(+6.82%)
Dec 11, 2019	17.46	17.51	16.87	17.09	8,000,367	-0.52(-2.97%)
Dec 10, 2019	17.09	17.66	16.78	17.61	10,753,177	+0.43(+2.53%)
Dec 09, 2019	17.53	17.90	17.16	17.18	7,298,814	-0.42(-2.41%)
Dec 06, 2019	18.08	18.29	17.52	17.60	7,502,898	-0.25(-1.38%)
Dec 05, 2019	18.55	18.61	17.70	17.85	9,752,192	-0.62(-3.37%)
Dec 04, 2019	17.29	18.54	17.15	18.47	12,600,964	+1.35(+7.91%)
Dec 03, 2019	17.56	17.65	17.09	17.12	7,522,564	-0.82(-4.57%)
Dec 02, 2019	19.02	19.05	17.92	17.94	11,509,050	-0.97(-5.12%)
Nov 29, 2019	19.04	19.16	18.79	18.91	4,661,750	-0.14(-0.73%)
Nov 27, 2019	18.80	19.11	18.62	19.04	4,744,661	+0.13(+0.68%)
Nov 26, 2019	18.80	19.22	18.43	18.92	19,075,404	-0.02(-0.10%)
Nov 25, 2019	17.93	19.02	17.57	18.94	12,753,286	+1.15(+6.44%)
Nov 22, 2019	17.11	18.10	16.71	17.79	18,154,294	+0.85(+5.01%)
Nov 21, 2019	16.06	17.80	15.63	16.94	28,023,992	+1.54(+10.01%)
Nov 20, 2019	16.55	16.57	15.31	15.40	20,422,058	-1.17(-7.08%)
Nov 19, 2019	16.97	17.13	16.38	16.57	7,862,386	-0.75(-4.31%)
Nov 18, 2019	17.45	17.59	17.20	17.32	5,906,734	-0.19(-1.11%)
Nov 15, 2019	17.24	17.64	17.19	17.51	6,117,388	+0.47(+2.79%)
Nov 14, 2019	16.56	17.13	16.56	17.04	5,336,591	+0.38(+2.27%)
Nov 13, 2019	16.67	16.77	16.45	16.66	5,022,113	-0.33(-1.94%)
Nov 12, 2019	17.12	17.40	16.81	16.99	5,443,563	+0.02(+0.11%)
Nov 11, 2019	16.81	17.14	16.69	16.97	4,830,039	-0.23(-1.35%)
Nov 08, 2019	17.37	17.37	16.80	17.20	5,386,339	-0.32(-1.83%)
Nov 07, 2019	17.59	17.74	17.31	17.52	5,893,436	+0.13(+0.72%)
Nov 06, 2019	17.23	17.44	16.81	17.40	4,878,673	+0.18(+1.07%)
Nov 05, 2019	17.19	17.61	17.11	17.21	5,920,671	+0.23(+1.37%)
Nov 04, 2019	17.12	17.33	16.86	16.98	4,144,036	-0.02(-0.11%)

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.