Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	24.42	24.47	23.89	24.18	606,173	-0.52(-2.12%)
Jan 30, 2020	24.17	24.81	24.15	24.70	519,433	+0.27(+1.09%)
Jan 29, 2020	24.64	25.15	24.41	24.43	546,372	-0.08(-0.31%)
Jan 28, 2020	24.61	24.81	24.18	24.51	522,549	+0.19(+0.78%)
Jan 27, 2020	24.34	24.73	24.20	24.32	450,205	-0.84(-3.34%)
Jan 24, 2020	25.53	25.62	24.97	25.16	940,350	-0.40(-1.57%)
Jan 23, 2020	25.33	25.89	24.74	25.56	756,497	+0.04(+0.15%)
Jan 22, 2020	26.01	26.01	25.25	25.52	524,793	-0.27(-1.04%)
Jan 21, 2020	26.50	26.60	25.67	25.79	442,057	-0.93(-3.46%)
Jan 17, 2020	27.14	27.26	26.53	26.71	344,872	-0.26(-0.95%)
Jan 16, 2020	26.97	27.32	26.78	26.97	334,318	+0.21(+0.78%)
Jan 15, 2020	26.51	26.83	26.31	26.76	403,810	+0.12(+0.47%)
Jan 14, 2020	26.28	27.02	26.28	26.64	435,089	-0.39(-1.45%)
Jan 13, 2020	26.78	27.05	26.40	27.03	363,059	+0.26(+0.96%)
Jan 10, 2020	27.51	27.55	26.70	26.77	361,754	-0.71(-2.57%)
Jan 09, 2020	27.69	27.69	27.29	27.48	505,345	-0.01(-0.03%)
Jan 08, 2020	27.32	27.70	27.16	27.49	409,768	-0.03(-0.10%)
Jan 07, 2020	27.62	27.79	27.31	27.51	414,004	-0.31(-1.10%)
Jan 06, 2020	27.76	27.84	27.58	27.82	388,936	-0.19(-0.68%)
Jan 03, 2020	28.21	28.33	27.73	28.01	582,057	-0.76(-2.65%)
Jan 02, 2020	28.67	28.77	28.19	28.77	405,477	+0.37(+1.31%)
Dec 31, 2019	28.35	28.79	28.35	28.40	468,497	+0.02(+0.07%)
Dec 30, 2019	28.73	28.84	28.32	28.38	436,895	-0.31(-1.06%)
Dec 27, 2019	29.04	29.09	28.53	28.69	243,895	-0.25(-0.86%)
Dec 26, 2019	29.10	29.28	28.50	28.93	389,859	-0.15(-0.52%)
Dec 24, 2019	29.28	29.28	28.89	29.09	347,283	-0.16(-0.55%)
Dec 23, 2019	29.01	29.26	28.51	29.25	406,771	+0.30(+1.02%)
Dec 20, 2019	28.96	29.23	28.73	28.95	1,205,427	+0.25(+0.86%)
Dec 19, 2019	29.06	29.06	28.65	28.71	624,427	-0.39(-1.34%)
Dec 18, 2019	28.87	29.15	28.66	29.10	643,207	+0.22(+0.76%)
Dec 17, 2019	28.66	28.92	28.35	28.88	931,897	+0.76(+2.71%)
Dec 16, 2019	28.95	29.26	28.10	28.11	735,958	-0.37(-1.31%)
Dec 13, 2019	28.91	29.33	28.37	28.49	857,828	-0.42(-1.45%)
Dec 12, 2019	27.88	28.97	27.79	28.91	583,662	+0.93(+3.34%)
Dec 11, 2019	27.61	28.04	27.47	27.97	442,217	+0.37(+1.35%)
Dec 10, 2019	27.53	27.86	27.24	27.60	762,795	-0.11(-0.41%)
Dec 09, 2019	27.51	27.79	27.40	27.71	697,603	+0.08(+0.28%)
Dec 06, 2019	27.41	28.04	27.17	27.64	803,827	+0.68(+2.51%)
Dec 05, 2019	26.86	27.23	26.73	26.96	442,661	+0.23(+0.86%)
Dec 04, 2019	26.76	27.22	26.63	26.73	1,020,877	+0.17(+0.65%)
Dec 03, 2019	26.33	26.69	26.10	26.56	682,612	-0.31(-1.14%)
Dec 02, 2019	27.03	27.81	26.78	26.87	765,364	+0.10(+0.36%)
Nov 29, 2019	27.13	27.13	26.75	26.77	244,000	-0.50(-1.82%)
Nov 27, 2019	26.98	27.35	26.80	27.27	468,917	+0.07(+0.25%)
Nov 26, 2019	27.76	27.89	27.15	27.20	782,034	-0.58(-2.09%)
Nov 25, 2019	26.82	27.90	26.72	27.78	779,513	+1.02(+3.81%)
Nov 22, 2019	26.32	26.90	26.30	26.76	521,554	+0.60(+2.30%)
Nov 21, 2019	26.17	26.33	25.87	26.16	786,526	-0.01(-0.04%)
Nov 20, 2019	26.47	26.64	25.90	26.17	766,704	-0.52(-1.93%)
Nov 19, 2019	27.33	27.35	26.67	26.68	786,539	-0.46(-1.69%)
Nov 18, 2019	27.55	27.55	26.89	27.14	872,782	-0.70(-2.50%)
Nov 15, 2019	27.86	28.14	27.68	27.84	593,591	+0.31(+1.11%)
Nov 14, 2019	28.05	28.15	27.52	27.53	795,625	-0.52(-1.87%)
Nov 13, 2019	28.51	28.73	28.03	28.06	728,923	-0.86(-2.97%)
Nov 12, 2019	29.66	29.81	28.89	28.92	808,695	-0.92(-3.07%)
Nov 11, 2019	29.09	29.83	28.90	29.83	1,566,188	+0.94(+3.27%)
Nov 08, 2019	28.67	29.17	28.08	28.89	1,668,996	+1.61(+5.91%)
Nov 07, 2019	27.01	27.41	26.90	27.28	1,066,211	+0.72(+2.73%)
Nov 06, 2019	27.31	27.46	26.50	26.55	1,072,502	-0.85(-3.09%)
Nov 05, 2019	28.27	28.59	27.22	27.40	1,001,050	-0.87(-3.09%)
Nov 04, 2019	27.71	28.33	27.32	28.27	1,427,666	+1.09(+4.02%)

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.