Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.31	21.41	20.81	21.11	29,800	-0.26(-1.22%)
Jan 30, 2020	21.06	21.50	20.63	21.37	33,013	+0.37(+1.76%)
Jan 29, 2020	21.00	21.20	20.65	21.00	34,160	+0.07(+0.33%)
Jan 28, 2020	20.59	21.23	20.35	20.93	51,027	+0.33(+1.60%)
Jan 27, 2020	20.35	20.88	20.15	20.60	40,838	+0.10(+0.49%)
Jan 24, 2020	20.70	20.73	20.22	20.50	12,600	-0.22(-1.06%)
Jan 23, 2020	20.99	20.99	20.35	20.72	31,044	-0.13(-0.62%)
Jan 22, 2020	20.81	20.85	19.92	20.85	95,722	-0.03(-0.14%)
Jan 21, 2020	20.66	20.88	20.17	20.88	41,658	+0.13(+0.63%)
Jan 17, 2020	21.14	21.14	20.63	20.75	17,000	-0.34(-1.61%)
Jan 16, 2020	21.15	21.40	21.00	21.09	25,560	-0.19(-0.89%)
Jan 15, 2020	20.75	21.34	20.23	21.28	45,860	+0.72(+3.50%)
Jan 14, 2020	19.94	20.69	19.70	20.56	28,023	+0.62(+3.11%)
Jan 13, 2020	19.52	20.43	19.41	19.94	60,108	+0.43(+2.20%)
Jan 10, 2020	19.22	19.51	19.02	19.51	34,700	+0.39(+2.04%)
Jan 09, 2020	19.52	19.68	19.05	19.12	41,002	-0.29(-1.49%)
Jan 08, 2020	19.61	19.72	19.37	19.41	12,314	-0.20(-1.02%)
Jan 07, 2020	20.07	20.08	19.61	19.61	18,339	-0.47(-2.34%)
Jan 06, 2020	20.02	20.09	19.84	20.08	10,835	-0.02(-0.10%)
Jan 03, 2020	20.16	20.20	19.50	20.10	21,300	-0.09(-0.45%)
Jan 02, 2020	19.40	20.19	19.19	20.19	24,789	+0.50(+2.54%)
Dec 31, 2019	19.34	19.78	19.21	19.69	32,600	+0.46(+2.39%)
Dec 30, 2019	19.53	19.69	19.07	19.23	20,919	-0.28(-1.44%)
Dec 27, 2019	19.68	19.68	19.43	19.51	11,400	-0.27(-1.37%)
Dec 26, 2019	19.69	19.82	19.55	19.78	9,844	+0.09(+0.46%)
Dec 24, 2019	19.60	19.86	19.60	19.69	11,700	+0.09(+0.46%)
Dec 23, 2019	19.94	19.94	19.57	19.60	15,309	-0.21(-1.06%)
Dec 20, 2019	19.82	19.98	19.62	19.81	31,300	+0.08(+0.41%)
Dec 19, 2019	19.83	19.96	19.66	19.73	34,193	-0.01(-0.05%)
Dec 18, 2019	19.88	20.04	19.61	19.74	14,629	-0.09(-0.45%)
Dec 17, 2019	20.19	20.37	19.58	19.83	39,890	-0.28(-1.39%)
Dec 16, 2019	20.26	20.50	20.02	20.11	19,369	-0.08(-0.40%)
Dec 13, 2019	20.24	20.24	20.06	20.19	7,700	-0.06(-0.30%)
Dec 12, 2019	19.85	20.31	19.59	20.25	16,286	+0.50(+2.53%)
Dec 11, 2019	19.74	19.98	19.63	19.75	28,023	+0.02(+0.10%)
Dec 10, 2019	19.70	19.97	19.64	19.73	25,707	-0.03(-0.15%)
Dec 09, 2019	19.89	20.04	19.64	19.76	12,595	-0.11(-0.55%)
Dec 06, 2019	20.19	20.46	19.87	19.87	19,100	-0.18(-0.90%)
Dec 05, 2019	19.63	20.07	19.44	20.05	23,813	+0.42(+2.14%)
Dec 04, 2019	19.65	19.82	19.51	19.63	14,886	-0.02(-0.10%)
Dec 03, 2019	19.65	19.91	19.43	19.65	20,744	-0.25(-1.26%)
Dec 02, 2019	20.05	20.08	19.75	19.90	14,904	+0.03(+0.15%)
Nov 29, 2019	20.20	20.20	19.87	19.87	5,600	-0.28(-1.39%)
Nov 27, 2019	19.83	20.40	19.83	20.15	14,900	+0.22(+1.10%)
Nov 26, 2019	19.77	20.00	19.66	19.93	12,759	+0.16(+0.81%)
Nov 25, 2019	19.74	19.92	19.50	19.77	18,380	+0.19(+0.97%)
Nov 22, 2019	19.51	20.26	19.51	19.58	11,400	-0.61(-3.02%)
Nov 21, 2019	20.19	20.19	19.80	20.19	12,590	+0.08(+0.40%)
Nov 20, 2019	20.19	20.24	20.11	20.11	25,745	-0.08(-0.40%)
Nov 19, 2019	20.16	20.37	20.11	20.19	8,451	+0.00(+0.00%)
Nov 18, 2019	20.60	20.72	20.11	20.19	19,284	-0.40(-1.94%)
Nov 15, 2019	20.22	20.63	20.12	20.59	21,700	+0.28(+1.38%)
Nov 14, 2019	20.31	20.32	20.11	20.31	13,465	+0.11(+0.54%)
Nov 13, 2019	20.35	20.45	20.11	20.20	17,275	-0.12(-0.59%)
Nov 12, 2019	20.94	20.94	20.00	20.32	33,835	-0.46(-2.21%)
Nov 11, 2019	19.73	20.78	19.64	20.78	22,430	+1.17(+5.97%)
Nov 08, 2019	19.75	19.89	19.37	19.61	22,600	-0.09(-0.46%)
Nov 07, 2019	19.65	20.05	19.65	19.70	17,902	+0.08(+0.41%)
Nov 06, 2019	20.08	20.08	19.52	19.62	21,813	-0.57(-2.82%)
Nov 05, 2019	20.45	20.59	20.02	20.19	12,634	-0.35(-1.70%)
Nov 04, 2019	20.78	20.82	20.33	20.54	16,902	-0.01(-0.05%)

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.