Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	24.54	24.57	24.09	24.24	14,639,674	-0.46(-1.85%)
Jan 30, 2020	24.26	24.72	24.25	24.70	10,158,222	+0.08(+0.32%)
Jan 29, 2020	24.37	24.90	24.29	24.62	15,567,860	+0.42(+1.72%)
Jan 28, 2020	24.05	24.33	23.91	24.20	11,504,644	+0.33(+1.40%)
Jan 27, 2020	23.82	24.08	23.69	23.87	11,582,073	-0.49(-1.99%)
Jan 24, 2020	24.35	24.46	24.15	24.36	11,349,219	+0.02(+0.08%)
Jan 23, 2020	23.67	24.36	23.48	24.34	13,756,992	+0.64(+2.72%)
Jan 22, 2020	23.85	23.88	23.57	23.69	13,414,730	-0.07(-0.29%)
Jan 21, 2020	24.05	24.15	23.71	23.76	15,515,821	-0.50(-2.06%)
Jan 17, 2020	23.98	24.51	23.88	24.26	32,897,620	-0.11(-0.44%)
Jan 16, 2020	24.02	24.40	24.02	24.37	22,072,190	+0.56(+2.33%)
Jan 15, 2020	23.66	24.00	23.62	23.81	15,066,101	+0.10(+0.44%)
Jan 14, 2020	23.65	23.92	23.57	23.71	9,709,222	-0.01(-0.04%)
Jan 13, 2020	23.30	23.74	23.23	23.72	11,493,846	+0.42(+1.81%)
Jan 10, 2020	23.41	23.45	23.27	23.30	6,413,064	-0.12(-0.52%)
Jan 09, 2020	23.31	23.42	23.25	23.42	6,784,030	+0.11(+0.49%)
Jan 08, 2020	23.33	23.45	23.20	23.30	9,040,522	+0.12(+0.52%)
Jan 07, 2020	23.09	23.35	22.91	23.18	15,074,128	+0.16(+0.68%)
Jan 06, 2020	22.92	23.10	22.78	23.03	15,363,703	-0.12(-0.52%)
Jan 03, 2020	22.86	23.16	22.75	23.15	10,474,725	-0.10(-0.41%)
Jan 02, 2020	23.12	23.24	22.94	23.24	8,912,292	+0.26(+1.15%)
Dec 31, 2019	22.92	23.11	22.89	22.98	6,548,159	+0.01(+0.03%)
Dec 30, 2019	23.13	23.18	22.89	22.97	5,958,759	-0.16(-0.70%)
Dec 27, 2019	23.16	23.22	23.06	23.13	6,458,096	-0.01(-0.03%)
Dec 26, 2019	23.18	23.25	22.99	23.14	5,284,151	-0.04(-0.15%)
Dec 24, 2019	23.14	23.21	23.11	23.18	2,715,436	+0.08(+0.36%)
Dec 23, 2019	23.15	23.25	23.02	23.09	11,988,954	-0.15(-0.63%)
Dec 20, 2019	23.05	23.26	22.91	23.24	37,307,252	+0.19(+0.81%)
Dec 19, 2019	23.14	23.24	22.96	23.05	9,899,983	-0.11(-0.48%)
Dec 18, 2019	22.96	23.37	22.90	23.16	14,811,962	+0.27(+1.17%)
Dec 17, 2019	23.09	23.33	22.77	22.90	24,465,786	-0.22(-0.95%)
Dec 16, 2019	23.23	23.36	23.09	23.11	9,784,850	+0.00(+0.01%)
Dec 13, 2019	23.05	23.22	22.75	23.11	14,805,314	+0.16(+0.69%)
Dec 12, 2019	22.73	23.31	22.61	22.95	20,870,602	+0.17(+0.77%)
Dec 11, 2019	22.49	22.80	22.40	22.78	16,258,531	+0.42(+1.89%)
Dec 10, 2019	22.20	22.41	22.05	22.36	10,970,166	-0.00(-0.01%)
Dec 09, 2019	22.56	22.57	22.32	22.36	11,906,323	-0.27(-1.21%)
Dec 06, 2019	22.63	22.85	22.58	22.63	13,745,655	+0.20(+0.88%)
Dec 05, 2019	22.40	22.46	22.17	22.44	15,219,347	+0.06(+0.28%)
Dec 04, 2019	22.27	22.46	22.19	22.37	15,436,660	+0.23(+1.06%)
Dec 03, 2019	22.09	22.15	21.63	22.14	23,278,454	-0.10(-0.43%)
Dec 02, 2019	22.68	22.78	22.22	22.23	14,021,157	-0.49(-2.14%)
Nov 29, 2019	22.74	22.83	22.63	22.72	4,726,427	-0.11(-0.49%)
Nov 27, 2019	22.77	22.86	22.68	22.83	6,212,469	+0.01(+0.03%)
Nov 26, 2019	22.73	22.97	22.65	22.82	14,381,633	+0.05(+0.22%)
Nov 25, 2019	22.33	22.82	22.24	22.77	10,998,890	+0.41(+1.82%)
Nov 22, 2019	21.94	22.39	21.93	22.37	7,963,386	+0.35(+1.60%)
Nov 21, 2019	22.08	22.16	21.94	22.01	8,814,495	-0.05(-0.23%)
Nov 20, 2019	22.38	22.41	22.02	22.06	10,611,528	-0.46(-2.04%)
Nov 19, 2019	22.70	22.70	22.49	22.52	7,458,670	-0.00(-0.01%)
Nov 18, 2019	22.57	22.68	22.44	22.53	14,226,770	-0.19(-0.82%)
Nov 15, 2019	22.94	22.94	22.64	22.71	9,019,181	-0.07(-0.32%)
Nov 14, 2019	22.82	22.88	22.65	22.79	5,064,033	-0.03(-0.15%)
Nov 13, 2019	22.91	22.95	22.77	22.82	7,798,538	-0.25(-1.10%)
Nov 12, 2019	23.33	23.35	23.01	23.08	8,569,392	-0.36(-1.56%)
Nov 11, 2019	23.37	23.49	23.23	23.44	4,211,550	-0.04(-0.18%)
Nov 08, 2019	23.49	23.54	23.35	23.48	7,121,020	-0.02(-0.07%)
Nov 07, 2019	23.44	23.70	23.40	23.50	10,930,741	+0.14(+0.60%)
Nov 06, 2019	23.41	23.41	23.09	23.36	9,852,673	-0.08(-0.33%)
Nov 05, 2019	23.25	23.58	23.21	23.43	10,776,306	+0.12(+0.53%)
Nov 04, 2019	23.06	23.32	22.96	23.31	13,330,365	+0.39(+1.69%)

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.