Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	24.43	24.43	23.24	23.35	855,551	-0.99(-4.05%)
Jan 30, 2020	24.19	24.37	23.99	24.34	592,726	+0.05(+0.21%)
Jan 29, 2020	24.69	24.69	24.23	24.29	570,768	-0.27(-1.10%)
Jan 28, 2020	24.59	24.67	24.40	24.56	503,845	+0.07(+0.28%)
Jan 27, 2020	24.74	24.75	24.42	24.49	754,393	-0.65(-2.58%)
Jan 24, 2020	25.39	25.52	25.10	25.14	1,400,954	-0.24(-0.93%)
Jan 23, 2020	25.24	25.46	25.14	25.38	390,263	+0.04(+0.17%)
Jan 22, 2020	25.36	25.51	25.11	25.33	583,132	+0.05(+0.20%)
Jan 21, 2020	25.11	25.35	25.01	25.28	744,821	+0.25(+1.01%)
Jan 17, 2020	25.08	25.30	24.99	25.03	439,764	+0.01(+0.03%)
Jan 16, 2020	24.78	25.10	24.64	25.02	588,224	+0.42(+1.71%)
Jan 15, 2020	24.63	24.80	24.47	24.60	769,028	-0.08(-0.31%)
Jan 14, 2020	24.23	24.78	24.20	24.68	970,365	+0.50(+2.06%)
Jan 13, 2020	23.88	24.24	23.78	24.18	2,548,855	+0.33(+1.38%)
Jan 10, 2020	24.76	24.79	23.85	23.85	936,026	-0.92(-3.71%)
Jan 09, 2020	24.79	24.85	24.56	24.77	909,134	-0.11(-0.44%)
Jan 08, 2020	24.97	25.21	24.80	24.88	735,123	-0.11(-0.44%)
Jan 07, 2020	24.96	25.27	24.85	24.99	1,286,110	-0.03(-0.10%)
Jan 06, 2020	24.85	25.22	24.85	25.01	916,854	-0.06(-0.24%)
Jan 03, 2020	24.90	25.08	24.85	25.07	1,343,862	-0.01(-0.03%)
Jan 02, 2020	24.90	25.12	24.85	25.08	422,244	+0.20(+0.81%)
Dec 31, 2019	24.86	25.06	24.80	24.88	371,277	-0.03(-0.10%)
Dec 30, 2019	24.93	24.97	24.55	24.90	717,824	+0.01(+0.03%)
Dec 27, 2019	24.90	25.00	24.77	24.90	727,242	+0.13(+0.51%)
Dec 26, 2019	24.65	24.90	24.65	24.77	339,763	+0.07(+0.27%)
Dec 24, 2019	24.74	24.74	24.54	24.70	501,960	-0.03(-0.14%)
Dec 23, 2019	24.58	24.74	24.45	24.74	598,074	+0.15(+0.62%)
Dec 20, 2019	24.42	24.74	24.26	24.58	639,052	+0.20(+0.83%)
Dec 19, 2019	24.52	24.59	24.13	24.38	638,493	-0.19(-0.79%)
Dec 18, 2019	24.54	24.69	24.40	24.58	535,489	+0.13(+0.52%)
Dec 17, 2019	24.19	24.53	24.06	24.45	508,221	+0.28(+1.15%)
Dec 16, 2019	24.28	24.30	24.08	24.17	687,484	+0.09(+0.38%)
Dec 13, 2019	24.17	24.38	24.08	24.08	673,592	-0.14(-0.59%)
Dec 12, 2019	24.22	24.33	24.11	24.22	746,648	+0.00(+0.00%)
Dec 11, 2019	24.01	24.34	23.96	24.22	564,670	+0.20(+0.84%)
Dec 10, 2019	24.71	24.71	24.00	24.02	1,255,260	-0.71(-2.86%)
Dec 09, 2019	24.78	24.89	24.69	24.73	1,005,043	-0.08(-0.31%)
Dec 06, 2019	24.82	24.87	24.69	24.80	941,605	+0.15(+0.61%)
Dec 05, 2019	24.42	24.69	24.32	24.65	1,172,890	+0.27(+1.11%)
Dec 04, 2019	24.42	24.47	24.27	24.38	1,813,421	+0.08(+0.31%)
Dec 03, 2019	24.10	24.42	24.00	24.31	1,939,836	-0.08(-0.35%)
Dec 02, 2019	24.60	24.78	24.33	24.39	1,411,734	-0.13(-0.55%)
Nov 29, 2019	24.42	24.74	24.21	24.53	814,008	+0.40(+1.68%)
Nov 27, 2019	23.67	24.14	23.67	24.12	990,033	+0.45(+1.92%)
Nov 26, 2019	23.52	23.83	23.41	23.67	1,982,393	+0.11(+0.46%)
Nov 25, 2019	22.92	23.56	22.85	23.56	916,848	+0.76(+3.33%)
Nov 22, 2019	23.09	23.22	22.72	22.80	749,557	-0.31(-1.35%)
Nov 21, 2019	22.60	23.15	22.52	23.11	1,598,413	+0.55(+2.43%)
Nov 20, 2019	22.65	22.68	22.43	22.56	986,247	-0.18(-0.78%)
Nov 19, 2019	22.38	22.85	22.22	22.74	1,903,345	+0.25(+1.12%)
Nov 18, 2019	22.85	22.86	22.41	22.49	684,176	-0.35(-1.51%)
Nov 15, 2019	23.13	23.20	22.83	22.83	850,329	-0.20(-0.88%)
Nov 14, 2019	22.93	23.23	22.87	23.03	1,656,311	+0.08(+0.37%)
Nov 13, 2019	22.55	23.03	22.42	22.95	1,084,089	+0.39(+1.72%)
Nov 12, 2019	22.41	22.73	22.38	22.56	1,471,313	+0.13(+0.57%)
Nov 11, 2019	22.59	22.65	22.19	22.43	895,163	-0.23(-1.01%)
Nov 08, 2019	22.22	22.71	22.15	22.66	623,315	+0.40(+1.80%)
Nov 07, 2019	22.46	22.47	22.15	22.26	478,343	-0.08(-0.37%)
Nov 06, 2019	22.42	22.62	22.10	22.34	939,000	-0.01(-0.04%)
Nov 05, 2019	22.33	22.56	21.89	22.35	895,219	+0.03(+0.15%)
Nov 04, 2019	21.61	22.49	21.41	22.32	1,289,731	+0.77(+3.59%)

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.