Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.17	20.20	19.16	19.30	718,689	-1.02(-5.03%)
Jan 30, 2020	19.91	20.44	19.83	20.33	537,676	+0.51(+2.58%)
Jan 29, 2020	19.30	20.33	19.28	19.82	714,650	+0.23(+1.19%)
Jan 28, 2020	19.69	19.82	19.53	19.58	331,746	+0.03(+0.13%)
Jan 27, 2020	19.37	19.69	19.30	19.56	274,092	-0.16(-0.79%)
Jan 24, 2020	20.02	20.22	19.57	19.71	346,770	-0.27(-1.34%)
Jan 23, 2020	19.96	20.06	19.70	19.98	541,772	-0.02(-0.09%)
Jan 22, 2020	20.22	20.23	19.95	20.00	705,816	-0.20(-0.99%)
Jan 21, 2020	20.35	20.47	20.11	20.20	535,803	-0.33(-1.60%)
Jan 17, 2020	20.55	20.62	20.32	20.53	448,748	-0.08(-0.38%)
Jan 16, 2020	20.70	20.82	20.56	20.61	597,451	+0.09(+0.42%)
Jan 15, 2020	20.34	20.63	20.17	20.52	1,085,423	+0.29(+1.41%)
Jan 14, 2020	19.94	20.31	19.80	20.23	675,845	+0.31(+1.57%)
Jan 13, 2020	19.64	19.93	19.64	19.92	340,236	+0.26(+1.32%)
Jan 10, 2020	19.51	19.81	19.35	19.66	523,270	+0.21(+1.07%)
Jan 09, 2020	19.58	19.65	19.37	19.45	693,333	+0.03(+0.13%)
Jan 08, 2020	19.39	19.64	19.29	19.43	372,317	-0.04(-0.22%)
Jan 07, 2020	19.30	19.51	19.13	19.47	357,453	+0.21(+1.08%)
Jan 06, 2020	19.17	19.30	18.83	19.26	711,224	-0.15(-0.76%)
Jan 03, 2020	18.99	19.46	18.85	19.41	575,412	+0.24(+1.27%)
Jan 02, 2020	18.96	19.17	18.87	19.17	467,668	+0.25(+1.33%)
Dec 31, 2019	18.59	18.97	18.59	18.91	246,869	+0.29(+1.58%)
Dec 30, 2019	18.78	18.78	18.50	18.62	725,880	-0.16(-0.88%)
Dec 27, 2019	18.90	18.98	18.64	18.78	455,669	-0.06(-0.32%)
Dec 26, 2019	18.80	18.93	18.59	18.85	714,007	+0.05(+0.28%)
Dec 24, 2019	18.79	18.85	18.68	18.79	162,541	+0.09(+0.46%)
Dec 23, 2019	19.04	19.04	18.67	18.71	875,661	-0.29(-1.51%)
Dec 20, 2019	18.79	19.11	18.64	18.99	2,266,005	+0.21(+1.11%)
Dec 19, 2019	18.82	19.00	18.74	18.78	1,371,798	-0.03(-0.14%)
Dec 18, 2019	19.13	19.13	18.69	18.81	590,298	-0.22(-1.14%)
Dec 17, 2019	19.02	19.22	18.98	19.03	423,633	+0.02(+0.09%)
Dec 16, 2019	19.17	19.36	19.00	19.01	553,198	-0.15(-0.77%)
Dec 13, 2019	19.36	19.49	19.09	19.16	427,522	-0.24(-1.25%)
Dec 12, 2019	19.23	19.61	19.11	19.40	451,885	+0.16(+0.86%)
Dec 11, 2019	19.24	19.40	19.22	19.24	251,844	+0.00(+0.00%)
Dec 10, 2019	19.35	19.37	19.16	19.24	288,146	-0.14(-0.71%)
Dec 09, 2019	19.38	19.50	19.30	19.37	289,608	+0.03(+0.18%)
Dec 06, 2019	19.48	19.72	19.26	19.34	420,928	+0.08(+0.40%)
Dec 05, 2019	19.52	19.52	19.16	19.26	366,622	+0.22(+1.14%)
Dec 04, 2019	18.96	19.36	18.93	19.05	441,116	+0.16(+0.87%)
Dec 03, 2019	19.10	19.10	18.80	18.88	424,474	-0.47(-2.41%)
Dec 02, 2019	19.70	19.77	19.35	19.35	266,996	-0.32(-1.63%)
Nov 29, 2019	19.67	19.95	19.55	19.67	117,406	-0.07(-0.35%)
Nov 27, 2019	19.88	19.99	19.62	19.74	239,555	-0.05(-0.26%)
Nov 26, 2019	19.67	19.94	19.60	19.79	372,678	+0.09(+0.44%)
Nov 25, 2019	19.62	19.92	19.54	19.70	395,357	+0.10(+0.49%)
Nov 22, 2019	19.72	19.81	19.60	19.61	358,002	-0.06(-0.31%)
Nov 21, 2019	19.94	19.95	19.60	19.67	378,549	-0.19(-0.96%)
Nov 20, 2019	20.01	20.18	19.59	19.86	1,211,434	-0.25(-1.25%)
Nov 19, 2019	20.29	20.38	19.92	20.11	334,240	-0.10(-0.51%)
Nov 18, 2019	20.08	20.23	19.93	20.21	412,767	+0.07(+0.34%)
Nov 15, 2019	20.32	20.33	20.09	20.14	365,521	-0.02(-0.09%)
Nov 14, 2019	20.04	20.20	20.04	20.16	193,888	+0.08(+0.39%)
Nov 13, 2019	20.27	20.27	20.02	20.08	222,492	-0.31(-1.53%)
Nov 12, 2019	20.57	20.60	20.37	20.39	427,993	-0.18(-0.88%)
Nov 11, 2019	20.53	20.60	20.31	20.58	312,939	-0.08(-0.38%)
Nov 08, 2019	20.48	20.71	20.42	20.65	404,040	+0.16(+0.76%)
Nov 07, 2019	20.77	20.96	20.46	20.50	423,910	-0.10(-0.50%)
Nov 06, 2019	20.66	20.66	20.36	20.60	593,634	-0.14(-0.67%)
Nov 05, 2019	20.76	21.07	20.63	20.74	1,350,947	-0.01(-0.04%)
Nov 04, 2019	20.73	20.84	20.64	20.75	995,520	+0.22(+1.05%)

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.