Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.56	30.02	28.70	29.02	1,351,300	-0.80(-2.68%)
Jan 30, 2020	29.60	29.95	28.85	29.82	829,132	-0.08(-0.27%)
Jan 29, 2020	30.01	30.21	29.59	29.90	761,309	-0.10(-0.33%)
Jan 28, 2020	29.45	30.52	29.15	30.00	1,224,556	+1.21(+4.20%)
Jan 27, 2020	27.30	28.85	27.11	28.79	959,372	+0.61(+2.16%)
Jan 24, 2020	28.58	28.64	27.34	28.18	820,300	-0.21(-0.72%)
Jan 23, 2020	28.38	28.50	27.55	28.39	1,330,918	-0.20(-0.70%)
Jan 22, 2020	28.98	29.43	28.49	28.59	786,429	-0.29(-0.99%)
Jan 21, 2020	30.08	30.25	28.70	28.87	1,072,058	-1.73(-5.65%)
Jan 17, 2020	30.32	31.09	29.91	30.60	1,861,300	+0.53(+1.76%)
Jan 16, 2020	29.10	30.59	29.01	30.07	2,796,430	+1.17(+4.05%)
Jan 15, 2020	28.44	31.90	27.80	28.90	7,064,168	+3.54(+13.96%)
Jan 14, 2020	20.61	25.64	20.42	25.36	3,546,972	+4.86(+23.71%)
Jan 13, 2020	18.96	20.71	18.85	20.50	2,121,460	+1.54(+8.12%)
Jan 10, 2020	19.59	19.74	18.89	18.96	623,700	-0.54(-2.77%)
Jan 09, 2020	19.52	19.70	19.36	19.50	427,727	+0.01(+0.05%)
Jan 08, 2020	19.08	19.84	18.82	19.49	933,620	+0.48(+2.52%)
Jan 07, 2020	19.00	19.10	18.61	19.01	599,405	-0.02(-0.11%)
Jan 06, 2020	18.68	19.09	18.52	19.03	584,875	+0.06(+0.32%)
Jan 03, 2020	18.68	19.02	18.50	18.97	1,052,200	-0.35(-1.81%)
Jan 02, 2020	19.85	20.04	19.05	19.32	613,307	-0.41(-2.08%)
Dec 31, 2019	19.19	19.88	19.19	19.73	943,200	+0.57(+2.97%)
Dec 30, 2019	20.47	20.83	18.98	19.16	1,133,587	-1.20(-5.89%)
Dec 27, 2019	20.66	20.76	19.76	20.36	3,527,000	-0.25(-1.21%)
Dec 26, 2019	20.42	20.94	20.34	20.61	869,412	+0.12(+0.59%)
Dec 24, 2019	19.72	20.70	19.62	20.49	1,246,200	+0.83(+4.22%)
Dec 23, 2019	19.28	19.94	19.08	19.66	1,349,105	+0.44(+2.29%)
Dec 20, 2019	19.30	19.36	18.88	19.22	1,640,200	+0.08(+0.42%)
Dec 19, 2019	18.60	19.23	18.60	19.14	647,514	+0.28(+1.48%)
Dec 18, 2019	18.64	19.11	18.43	18.86	1,050,144	+0.21(+1.13%)
Dec 17, 2019	17.77	18.68	17.71	18.65	1,108,770	+0.90(+5.07%)
Dec 16, 2019	16.95	18.00	16.92	17.75	2,079,304	+1.03(+6.16%)
Dec 13, 2019	16.72	16.94	15.94	16.72	1,053,600	-0.11(-0.65%)
Dec 12, 2019	15.64	16.98	15.54	16.83	5,696,995	+1.12(+7.13%)
Dec 11, 2019	17.74	17.74	15.31	15.71	1,649,948	-2.36(-13.06%)
Dec 10, 2019	17.81	18.14	17.66	18.07	752,479	+0.19(+1.06%)
Dec 09, 2019	18.13	18.39	17.71	17.88	583,182	-0.14(-0.78%)
Dec 06, 2019	16.98	18.05	16.84	18.02	1,063,800	+1.17(+6.94%)
Dec 05, 2019	16.58	16.98	16.41	16.85	429,645	+0.26(+1.57%)
Dec 04, 2019	16.58	16.74	16.35	16.59	566,597	+0.07(+0.42%)
Dec 03, 2019	16.50	16.69	16.21	16.52	477,353	-0.09(-0.54%)
Dec 02, 2019	16.81	17.05	16.50	16.61	1,005,864	-0.19(-1.13%)
Nov 29, 2019	16.91	17.11	16.77	16.80	279,700	-0.23(-1.35%)
Nov 27, 2019	17.07	17.22	16.83	17.03	562,600	+0.02(+0.12%)
Nov 26, 2019	16.56	17.56	16.47	17.01	1,323,771	+0.47(+2.84%)
Nov 25, 2019	15.57	16.85	15.52	16.54	986,374	+1.10(+7.12%)
Nov 22, 2019	15.63	15.75	15.31	15.44	310,400	-0.08(-0.52%)
Nov 21, 2019	15.50	15.71	15.19	15.52	874,814	+0.12(+0.78%)
Nov 20, 2019	15.48	16.11	15.28	15.40	1,300,429	-0.15(-1.00%)
Nov 19, 2019	15.40	15.79	15.29	15.55	551,972	+0.24(+1.60%)
Nov 18, 2019	15.97	16.18	15.13	15.31	655,997	-0.72(-4.49%)
Nov 15, 2019	16.15	16.15	15.69	16.03	571,800	-0.02(-0.12%)
Nov 14, 2019	16.43	16.49	15.89	16.05	893,998	-0.41(-2.49%)
Nov 13, 2019	16.35	16.64	16.06	16.46	657,373	+0.01(+0.06%)
Nov 12, 2019	16.18	16.90	16.02	16.45	871,694	+0.45(+2.81%)
Nov 11, 2019	16.30	16.59	15.86	16.00	759,957	-0.41(-2.50%)
Nov 08, 2019	16.06	16.65	15.90	16.41	763,600	+0.25(+1.55%)
Nov 07, 2019	15.80	16.18	15.49	16.16	899,455	+0.51(+3.26%)
Nov 06, 2019	15.30	16.29	15.06	15.65	681,977	+0.92(+6.25%)
Nov 05, 2019	15.12	15.28	14.66	14.73	399,676	-0.32(-2.13%)
Nov 04, 2019	15.86	15.89	14.90	15.05	503,758	-0.69(-4.38%)

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.