Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.04	22.09	21.24	21.56	1,342,139	-0.42(-1.91%)
Jan 30, 2020	22.17	22.32	21.76	21.98	1,266,604	-0.36(-1.63%)
Jan 29, 2020	22.59	22.86	22.30	22.34	1,083,291	-0.16(-0.70%)
Jan 28, 2020	23.00	23.20	22.44	22.50	1,292,535	-0.36(-1.59%)
Jan 27, 2020	23.28	23.52	22.69	22.86	1,748,069	-0.96(-4.03%)
Jan 24, 2020	24.63	25.21	23.74	23.82	1,172,385	-0.90(-3.65%)
Jan 23, 2020	25.00	25.08	24.22	24.73	1,429,705	-0.40(-1.59%)
Jan 22, 2020	26.08	26.08	25.08	25.13	1,519,724	-0.80(-3.09%)
Jan 21, 2020	28.10	28.11	25.90	25.93	1,910,182	-2.17(-7.72%)
Jan 17, 2020	28.14	28.36	27.49	28.10	1,021,851	-0.03(-0.10%)
Jan 16, 2020	27.94	28.59	27.94	28.13	884,737	+0.36(+1.31%)
Jan 15, 2020	27.36	27.99	27.18	27.76	1,097,639	+0.39(+1.43%)
Jan 14, 2020	26.75	27.50	26.67	27.37	1,016,643	+0.75(+2.83%)
Jan 13, 2020	26.54	27.02	26.25	26.62	1,448,125	+0.16(+0.60%)
Jan 10, 2020	26.64	26.68	26.08	26.46	1,017,341	-0.17(-0.63%)
Jan 09, 2020	27.47	27.47	26.08	26.63	982,733	-0.79(-2.89%)
Jan 08, 2020	28.32	28.36	27.16	27.42	1,544,791	-0.96(-3.38%)
Jan 07, 2020	28.31	28.42	27.82	28.38	1,236,402	-0.09(-0.33%)
Jan 06, 2020	28.02	28.56	27.77	28.47	969,310	+0.41(+1.46%)
Jan 03, 2020	27.64	28.06	27.19	28.06	752,994	+0.45(+1.62%)
Jan 02, 2020	28.10	28.28	27.24	27.61	954,936	-0.24(-0.87%)
Dec 31, 2019	26.73	27.99	26.73	27.86	1,831,215	+0.87(+3.21%)
Dec 30, 2019	27.01	27.13	26.39	26.99	1,291,225	+0.14(+0.52%)
Dec 27, 2019	27.09	27.13	26.49	26.85	643,690	-0.11(-0.41%)
Dec 26, 2019	26.64	26.99	26.45	26.96	758,530	+0.56(+2.12%)
Dec 24, 2019	26.32	26.54	26.23	26.40	312,664	+0.09(+0.35%)
Dec 23, 2019	25.73	26.39	25.71	26.31	923,363	+0.48(+1.88%)
Dec 20, 2019	25.43	25.95	25.11	25.83	3,098,731	+0.50(+1.99%)
Dec 19, 2019	25.31	25.64	24.86	25.32	1,052,204	-0.09(-0.37%)
Dec 18, 2019	24.64	25.64	24.54	25.42	1,165,242	+0.95(+3.88%)
Dec 17, 2019	23.81	25.22	23.69	24.47	1,526,349	+0.70(+2.95%)
Dec 16, 2019	23.17	24.08	23.15	23.77	1,325,725	+0.68(+2.93%)
Dec 13, 2019	23.54	23.56	22.91	23.09	1,612,285	-0.41(-1.74%)
Dec 12, 2019	23.20	23.95	23.19	23.50	780,776	+0.20(+0.88%)
Dec 11, 2019	22.86	23.38	22.66	23.29	972,855	+0.47(+2.04%)
Dec 10, 2019	21.42	22.86	21.33	22.83	1,791,564	+1.35(+6.29%)
Dec 09, 2019	20.36	21.61	20.32	21.48	844,301	+1.12(+5.49%)
Dec 06, 2019	20.15	20.60	20.08	20.36	976,648	+0.30(+1.49%)
Dec 05, 2019	20.57	20.80	20.05	20.06	683,187	-0.48(-2.36%)
Dec 04, 2019	20.49	20.75	20.27	20.55	688,893	+0.26(+1.29%)
Dec 03, 2019	20.26	20.43	19.96	20.28	1,219,728	-0.20(-1.00%)
Dec 02, 2019	21.65	21.72	20.49	20.49	1,108,828	-1.09(-5.05%)
Nov 29, 2019	21.64	21.95	21.56	21.58	602,352	-0.06(-0.26%)
Nov 27, 2019	21.23	21.64	20.97	21.64	1,200,409	+0.39(+1.84%)
Nov 26, 2019	21.91	22.09	21.15	21.24	1,179,608	-0.69(-3.14%)
Nov 25, 2019	21.76	22.08	21.57	21.93	1,001,589	+0.56(+2.61%)
Nov 22, 2019	21.52	21.71	21.15	21.37	680,625	-0.04(-0.17%)
Nov 21, 2019	21.13	21.58	20.93	21.41	1,262,320	+0.22(+1.05%)
Nov 20, 2019	21.23	21.62	21.00	21.19	1,178,281	-0.12(-0.57%)
Nov 19, 2019	21.83	21.93	21.29	21.31	753,886	-0.55(-2.51%)
Nov 18, 2019	23.01	23.01	21.77	21.86	1,123,806	-1.15(-5.02%)
Nov 15, 2019	23.13	23.46	22.86	23.01	979,869	-0.07(-0.28%)
Nov 14, 2019	23.53	23.61	22.92	23.08	926,739	-0.53(-2.25%)
Nov 13, 2019	23.31	23.68	22.97	23.61	1,283,902	+0.25(+1.08%)
Nov 12, 2019	23.33	23.83	23.06	23.36	1,031,452	+0.07(+0.28%)
Nov 11, 2019	24.33	24.53	23.18	23.29	1,726,596	-1.26(-5.12%)
Nov 08, 2019	24.83	24.87	23.76	24.55	1,196,544	-0.26(-1.05%)
Nov 07, 2019	26.05	26.39	24.54	24.81	1,680,121	-1.12(-4.31%)
Nov 06, 2019	26.17	26.25	25.43	25.93	1,182,121	-0.24(-0.93%)
Nov 05, 2019	28.52	28.53	26.13	26.17	1,816,171	-2.33(-8.17%)
Nov 04, 2019	28.27	28.80	28.15	28.50	1,044,210	+0.50(+1.80%)

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.