Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.05	21.05	20.98	20.98	2,872,547	-0.09(-0.41%)
Jan 30, 2020	21.02	21.07	20.99	21.06	3,963,142	+0.02(+0.07%)
Jan 29, 2020	21.08	21.09	21.03	21.05	6,442,341	-0.01(-0.04%)
Jan 28, 2020	21.03	21.08	21.00	21.05	6,171,234	+0.08(+0.37%)
Jan 27, 2020	21.01	21.01	20.94	20.98	5,894,898	-0.10(-0.48%)
Jan 24, 2020	21.12	21.12	21.04	21.08	10,105,907	-0.04(-0.19%)
Jan 23, 2020	21.12	21.13	21.10	21.12	1,997,206	-0.03(-0.15%)
Jan 22, 2020	21.14	21.16	21.13	21.15	3,480,908	+0.02(+0.07%)
Jan 21, 2020	21.13	21.17	21.13	21.13	2,665,717	-0.02(-0.11%)
Jan 17, 2020	21.19	21.19	21.15	21.15	2,314,736	-0.02(-0.11%)
Jan 16, 2020	21.18	21.18	21.15	21.18	2,654,194	+0.01(+0.04%)
Jan 15, 2020	21.15	21.17	21.14	21.17	5,121,981	+0.05(+0.22%)
Jan 14, 2020	21.14	21.15	21.12	21.12	1,686,123	-0.02(-0.07%)
Jan 13, 2020	21.15	21.15	21.12	21.14	2,076,105	+0.02(+0.07%)
Jan 10, 2020	21.13	21.15	21.12	21.12	4,221,487	-0.02(-0.07%)
Jan 09, 2020	21.09	21.14	21.09	21.14	1,918,507	+0.04(+0.18%)
Jan 08, 2020	21.08	21.11	21.06	21.10	2,069,969	+0.04(+0.19%)
Jan 07, 2020	21.08	21.09	21.06	21.06	2,075,300	-0.02(-0.11%)
Jan 06, 2020	21.08	21.09	21.06	21.08	6,644,996	-0.02(-0.07%)
Jan 03, 2020	21.06	21.11	21.06	21.10	2,870,370	+0.01(+0.04%)
Jan 02, 2020	21.08	21.10	21.05	21.09	2,253,118	+0.05(+0.26%)
Dec 31, 2019	21.01	21.05	21.01	21.04	2,731,686	+0.04(+0.19%)
Dec 30, 2019	21.04	21.04	20.99	21.00	1,256,906	-0.02(-0.11%)
Dec 27, 2019	21.05	21.05	21.01	21.02	659,743	+0.00(+0.00%)
Dec 26, 2019	21.02	21.02	21.01	21.02	2,264,248	+0.02(+0.11%)
Dec 24, 2019	21.01	21.01	20.98	21.00	1,393,119	+0.02(+0.11%)
Dec 23, 2019	20.98	20.98	20.97	20.98	2,067,857	+0.02(+0.07%)
Dec 20, 2019	21.02	21.03	20.96	20.96	6,131,823	-0.02(-0.08%)
Dec 19, 2019	20.98	21.00	20.95	20.98	11,099,907	-0.01(-0.04%)
Dec 18, 2019	20.96	20.98	20.95	20.98	3,429,210	+0.04(+0.19%)
Dec 17, 2019	20.91	20.95	20.90	20.95	2,107,348	+0.05(+0.26%)
Dec 16, 2019	20.88	20.91	20.88	20.89	1,199,199	+0.04(+0.19%)
Dec 13, 2019	20.85	20.87	20.84	20.85	1,757,693	+0.02(+0.11%)
Dec 12, 2019	20.81	20.86	20.78	20.83	2,147,633	+0.03(+0.15%)
Dec 11, 2019	20.77	20.81	20.76	20.80	2,452,183	+0.03(+0.15%)
Dec 10, 2019	20.74	20.77	20.72	20.77	2,500,861	+0.04(+0.19%)
Dec 09, 2019	20.73	20.74	20.71	20.73	2,829,020	+0.00(+0.00%)
Dec 06, 2019	20.72	20.73	20.71	20.73	1,119,876	+0.03(+0.15%)
Dec 05, 2019	20.70	20.71	20.67	20.70	2,043,964	+0.04(+0.19%)
Dec 04, 2019	20.67	20.68	20.64	20.66	1,437,690	+0.01(+0.04%)
Dec 03, 2019	20.63	20.65	20.61	20.65	2,421,405	+0.01(+0.04%)
Dec 02, 2019	20.67	20.67	20.61	20.64	2,491,191	-0.01(-0.06%)
Nov 29, 2019	20.68	20.69	20.66	20.66	1,539,564	-0.02(-0.11%)
Nov 27, 2019	20.67	20.69	20.66	20.68	1,262,274	+0.01(+0.04%)
Nov 26, 2019	20.67	20.68	20.66	20.67	1,838,393	+0.01(+0.04%)
Nov 25, 2019	20.63	20.67	20.63	20.66	2,193,700	+0.03(+0.15%)
Nov 22, 2019	20.63	20.66	20.61	20.63	2,402,831	+0.03(+0.15%)
Nov 21, 2019	20.62	20.62	20.57	20.60	1,844,209	+0.02(+0.08%)
Nov 20, 2019	20.60	20.63	20.58	20.59	2,059,192	-0.02(-0.11%)
Nov 19, 2019	20.66	20.66	20.60	20.61	2,538,060	-0.05(-0.26%)
Nov 18, 2019	20.68	20.69	20.66	20.66	3,944,950	-0.02(-0.11%)
Nov 15, 2019	20.68	20.70	20.66	20.69	2,258,889	+0.03(+0.15%)
Nov 14, 2019	20.68	20.68	20.65	20.66	2,493,936	-0.02(-0.11%)
Nov 13, 2019	20.66	20.68	20.66	20.68	1,442,962	-0.02(-0.11%)
Nov 12, 2019	20.71	20.71	20.68	20.70	1,595,143	+0.01(+0.04%)
Nov 11, 2019	20.72	20.72	20.69	20.69	533,393	-0.02(-0.11%)
Nov 08, 2019	20.70	20.72	20.67	20.72	3,052,252	+0.02(+0.11%)
Nov 07, 2019	20.73	20.73	20.69	20.69	2,454,458	-0.01(-0.04%)
Nov 06, 2019	20.74	20.74	20.70	20.70	884,889	-0.02(-0.11%)
Nov 05, 2019	20.78	20.78	20.73	20.73	3,843,591	-0.04(-0.19%)
Nov 04, 2019	20.76	20.77	20.75	20.76	5,214,920	+0.05(+0.22%)

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.