Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	24.54	24.57	24.09	24.24	14,641,438	-0.46(-1.85%)
Jan 30, 2020	24.26	24.72	24.24	24.70	10,159,446	+0.08(+0.32%)
Jan 29, 2020	24.36	24.89	24.29	24.62	15,569,736	+0.42(+1.72%)
Jan 28, 2020	24.04	24.33	23.91	24.20	11,506,031	+0.33(+1.40%)
Jan 27, 2020	23.81	24.08	23.69	23.87	11,583,469	-0.49(-1.99%)
Jan 24, 2020	24.35	24.46	24.14	24.35	11,350,587	+0.02(+0.08%)
Jan 23, 2020	23.67	24.36	23.48	24.33	13,758,650	+0.64(+2.72%)
Jan 22, 2020	23.85	23.87	23.57	23.69	13,416,346	-0.07(-0.29%)
Jan 21, 2020	24.04	24.15	23.70	23.76	15,517,691	-0.50(-2.05%)
Jan 17, 2020	23.97	24.51	23.87	24.26	32,901,584	-0.11(-0.44%)
Jan 16, 2020	24.02	24.40	24.02	24.37	22,074,850	+0.56(+2.33%)
Jan 15, 2020	23.66	24.00	23.62	23.81	15,067,917	+0.10(+0.44%)
Jan 14, 2020	23.65	23.92	23.56	23.71	9,710,392	-0.01(-0.04%)
Jan 13, 2020	23.30	23.74	23.23	23.72	11,495,231	+0.42(+1.81%)
Jan 10, 2020	23.41	23.45	23.26	23.29	6,413,837	-0.12(-0.52%)
Jan 09, 2020	23.31	23.42	23.25	23.41	6,784,848	+0.11(+0.49%)
Jan 08, 2020	23.33	23.44	23.20	23.30	9,041,612	+0.12(+0.52%)
Jan 07, 2020	23.08	23.35	22.91	23.18	15,075,944	+0.16(+0.68%)
Jan 06, 2020	22.92	23.10	22.78	23.02	15,365,554	-0.12(-0.52%)
Jan 03, 2020	22.86	23.16	22.74	23.14	10,475,987	-0.10(-0.41%)
Jan 02, 2020	23.12	23.24	22.94	23.24	8,913,366	+0.26(+1.15%)
Dec 31, 2019	22.92	23.11	22.89	22.98	6,548,948	+0.01(+0.03%)
Dec 30, 2019	23.12	23.18	22.89	22.97	5,959,477	-0.16(-0.70%)
Dec 27, 2019	23.16	23.21	23.05	23.13	6,458,874	-0.01(-0.03%)
Dec 26, 2019	23.18	23.25	22.98	23.14	5,284,788	-0.04(-0.15%)
Dec 24, 2019	23.13	23.21	23.11	23.17	2,715,763	+0.08(+0.36%)
Dec 23, 2019	23.15	23.25	23.02	23.09	11,990,399	-0.15(-0.63%)
Dec 20, 2019	23.05	23.25	22.91	23.24	37,311,748	+0.19(+0.81%)
Dec 19, 2019	23.14	23.24	22.96	23.05	9,901,176	-0.11(-0.48%)
Dec 18, 2019	22.96	23.36	22.90	23.16	14,813,747	+0.27(+1.17%)
Dec 17, 2019	23.09	23.33	22.77	22.89	24,468,734	-0.22(-0.95%)
Dec 16, 2019	23.23	23.35	23.09	23.11	9,786,029	+0.00(+0.01%)
Dec 13, 2019	23.04	23.22	22.75	23.11	14,807,099	+0.16(+0.69%)
Dec 12, 2019	22.72	23.31	22.61	22.95	20,873,118	+0.17(+0.77%)
Dec 11, 2019	22.49	22.79	22.39	22.78	16,260,490	+0.42(+1.89%)
Dec 10, 2019	22.19	22.41	22.05	22.35	10,971,489	-0.00(-0.01%)
Dec 09, 2019	22.56	22.57	22.32	22.36	11,907,758	-0.27(-1.21%)
Dec 06, 2019	22.63	22.85	22.58	22.63	13,747,312	+0.20(+0.88%)
Dec 05, 2019	22.40	22.46	22.17	22.43	15,221,181	+0.06(+0.28%)
Dec 04, 2019	22.27	22.45	22.19	22.37	15,438,521	+0.23(+1.06%)
Dec 03, 2019	22.09	22.15	21.62	22.13	23,281,260	-0.10(-0.43%)
Dec 02, 2019	22.68	22.78	22.22	22.23	14,022,847	-0.49(-2.14%)
Nov 29, 2019	22.73	22.82	22.63	22.72	4,726,996	-0.11(-0.49%)
Nov 27, 2019	22.77	22.86	22.68	22.83	6,213,218	+0.01(+0.03%)
Nov 26, 2019	22.73	22.97	22.65	22.82	14,383,364	+0.05(+0.22%)
Nov 25, 2019	22.33	22.82	22.24	22.77	11,000,214	+0.41(+1.82%)
Nov 22, 2019	21.93	22.39	21.93	22.36	7,964,345	+0.35(+1.60%)
Nov 21, 2019	22.07	22.16	21.94	22.01	8,815,556	-0.05(-0.23%)
Nov 20, 2019	22.38	22.40	22.02	22.06	10,612,805	-0.46(-2.04%)
Nov 19, 2019	22.69	22.69	22.48	22.52	7,459,567	-0.00(-0.01%)
Nov 18, 2019	22.57	22.68	22.44	22.52	14,228,482	-0.19(-0.82%)
Nov 15, 2019	22.93	22.93	22.63	22.71	9,020,267	-0.07(-0.32%)
Nov 14, 2019	22.82	22.87	22.65	22.79	5,064,642	-0.03(-0.15%)
Nov 13, 2019	22.90	22.95	22.76	22.82	7,799,477	-0.25(-1.10%)
Nov 12, 2019	23.32	23.35	23.00	23.07	8,570,423	-0.36(-1.56%)
Nov 11, 2019	23.36	23.49	23.22	23.44	4,212,057	-0.04(-0.18%)
Nov 08, 2019	23.49	23.54	23.34	23.48	7,121,877	-0.02(-0.07%)
Nov 07, 2019	23.44	23.70	23.39	23.50	10,932,057	+0.14(+0.60%)
Nov 06, 2019	23.41	23.41	23.09	23.36	9,853,859	-0.08(-0.32%)
Nov 05, 2019	23.25	23.58	23.21	23.43	10,777,603	+0.12(+0.53%)
Nov 04, 2019	23.06	23.32	22.95	23.31	13,331,970	+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.