Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.73	21.01	20.25	20.39	475,518	-0.57(-2.71%)
Jan 30, 2020	20.69	21.02	20.40	20.95	495,673	-0.08(-0.38%)
Jan 29, 2020	21.42	21.54	20.69	21.03	376,413	-0.18(-0.85%)
Jan 28, 2020	21.54	21.64	21.05	21.21	294,911	-0.19(-0.89%)
Jan 27, 2020	21.32	21.82	21.12	21.40	431,820	-0.63(-2.85%)
Jan 24, 2020	22.15	22.21	21.49	22.03	444,752	+0.02(+0.09%)
Jan 23, 2020	21.60	22.39	21.21	22.01	559,563	+0.17(+0.78%)
Jan 22, 2020	22.09	22.21	21.68	21.84	425,500	-0.15(-0.68%)
Jan 21, 2020	22.46	22.56	21.65	21.99	396,813	-0.62(-2.74%)
Jan 17, 2020	23.34	23.42	22.48	22.61	371,996	-0.57(-2.45%)
Jan 16, 2020	23.23	23.62	23.10	23.18	190,710	+0.17(+0.74%)
Jan 15, 2020	23.02	23.21	22.75	23.01	249,485	-0.30(-1.28%)
Jan 14, 2020	23.06	23.75	22.70	23.31	400,797	+0.24(+1.04%)
Jan 13, 2020	23.65	23.83	23.05	23.07	587,622	-0.51(-2.16%)
Jan 10, 2020	25.80	25.82	23.51	23.58	601,888	-2.29(-8.83%)
Jan 09, 2020	26.02	26.10	25.47	25.86	229,287	+0.10(+0.39%)
Jan 08, 2020	25.81	26.04	25.58	25.76	305,762	+0.02(+0.08%)
Jan 07, 2020	25.80	25.92	25.51	25.74	261,456	+0.02(+0.08%)
Jan 06, 2020	25.60	25.93	25.35	25.72	314,265	-0.02(-0.08%)
Jan 03, 2020	24.61	25.79	24.61	25.74	508,088	+0.67(+2.67%)
Jan 02, 2020	25.41	25.41	24.03	25.08	530,767	-0.14(-0.55%)
Dec 31, 2019	24.80	25.44	24.71	25.22	593,671	+0.39(+1.57%)
Dec 30, 2019	25.26	25.43	24.81	24.83	414,086	-0.61(-2.39%)
Dec 27, 2019	25.96	26.00	25.40	25.44	261,760	-0.47(-1.81%)
Dec 26, 2019	26.45	26.56	25.68	25.90	207,893	-0.55(-2.07%)
Dec 24, 2019	26.49	26.66	26.25	26.45	124,466	-0.01(-0.04%)
Dec 23, 2019	26.54	26.71	25.92	26.46	298,771	+0.22(+0.84%)
Dec 20, 2019	26.32	26.51	25.92	26.24	1,242,861	+0.03(+0.11%)
Dec 19, 2019	27.33	27.33	25.93	26.21	553,583	-1.13(-4.12%)
Dec 18, 2019	27.11	27.98	27.00	27.34	704,159	+0.43(+1.59%)
Dec 17, 2019	27.05	27.20	26.66	26.91	603,132	-0.06(-0.22%)
Dec 16, 2019	28.44	28.44	26.75	26.97	746,655	-1.79(-6.21%)
Dec 13, 2019	28.86	29.26	28.55	28.76	355,360	-0.28(-0.96%)
Dec 12, 2019	28.71	29.19	28.49	29.04	401,308	+0.21(+0.73%)
Dec 11, 2019	28.72	28.94	28.09	28.83	287,403	+0.05(+0.17%)
Dec 10, 2019	28.94	29.06	28.69	28.78	500,583	-0.26(-0.89%)
Dec 09, 2019	28.52	29.17	28.38	29.04	535,227	+0.16(+0.55%)
Dec 06, 2019	28.67	28.98	28.54	28.88	347,444	+0.79(+2.81%)
Dec 05, 2019	27.57	28.15	27.07	28.09	329,258	+0.68(+2.48%)
Dec 04, 2019	26.81	27.78	26.81	27.41	597,242	+0.87(+3.27%)
Dec 03, 2019	26.71	27.33	26.37	26.54	498,701	-0.56(-2.06%)
Dec 02, 2019	27.64	28.02	27.04	27.10	316,423	-0.55(-1.99%)
Nov 29, 2019	27.47	27.99	27.32	27.65	114,445	-0.12(-0.43%)
Nov 27, 2019	28.71	28.95	27.57	27.77	291,341	-0.81(-2.82%)
Nov 26, 2019	28.99	29.27	28.56	28.58	292,767	-0.52(-1.78%)
Nov 25, 2019	28.42	29.15	28.42	29.10	318,204	+0.72(+2.53%)
Nov 22, 2019	28.40	28.62	28.07	28.38	325,061	-0.02(-0.07%)
Nov 21, 2019	28.40	28.48	27.82	28.40	448,755	+0.11(+0.39%)
Nov 20, 2019	28.09	28.50	28.02	28.29	439,745	-0.07(-0.25%)
Nov 19, 2019	28.71	28.75	28.27	28.36	401,260	-0.16(-0.56%)
Nov 18, 2019	28.32	28.84	28.10	28.52	559,001	+0.13(+0.46%)
Nov 15, 2019	28.61	28.81	28.24	28.39	479,714	+0.09(+0.32%)
Nov 14, 2019	28.28	28.57	27.93	28.30	465,232	-0.10(-0.35%)
Nov 13, 2019	28.02	28.68	27.82	28.40	543,146	+0.04(+0.14%)
Nov 12, 2019	27.80	28.54	27.73	28.36	905,213	+0.61(+2.19%)
Nov 11, 2019	27.35	27.82	26.97	27.75	595,265	+0.15(+0.54%)
Nov 08, 2019	26.54	28.05	26.32	27.60	975,485	+1.34(+5.08%)
Nov 07, 2019	24.86	27.54	24.41	26.27	1,258,658	+3.58(+15.77%)
Nov 06, 2019	22.72	22.95	22.47	22.69	372,650	-0.06(-0.26%)
Nov 05, 2019	22.82	23.29	22.59	22.75	336,180	+0.05(+0.22%)
Nov 04, 2019	22.23	22.83	22.01	22.70	320,744	+0.83(+3.78%)

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.