Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.93	21.12	20.53	20.86	4,881,283	-0.05(-0.26%)
Jan 30, 2020	20.45	20.96	20.32	20.92	4,928,276	+0.10(+0.49%)
Jan 29, 2020	21.11	21.35	20.64	20.81	5,887,436	-0.02(-0.10%)
Jan 28, 2020	20.79	21.01	20.24	20.83	6,002,069	+0.38(+1.83%)
Jan 27, 2020	19.36	20.77	19.19	20.46	9,744,425	-0.03(-0.13%)
Jan 24, 2020	22.06	22.15	20.35	20.49	14,537,803	-1.52(-6.91%)
Jan 23, 2020	21.82	22.23	20.79	22.01	13,955,085	-0.41(-1.82%)
Jan 22, 2020	24.71	24.71	22.27	22.42	15,588,778	-2.01(-8.23%)
Jan 21, 2020	24.66	24.67	24.37	24.43	5,343,303	-1.00(-3.92%)
Jan 17, 2020	26.03	26.08	25.23	25.42	6,548,127	-0.47(-1.82%)
Jan 16, 2020	27.02	27.15	25.78	25.89	4,241,012	-0.76(-2.84%)
Jan 15, 2020	26.66	26.79	26.33	26.65	3,997,586	-0.04(-0.15%)
Jan 14, 2020	27.43	27.60	26.39	26.69	7,481,548	-1.02(-3.67%)
Jan 13, 2020	25.75	27.86	25.63	27.71	9,478,733	+2.37(+9.36%)
Jan 10, 2020	25.50	25.75	25.10	25.33	6,961,905	+0.22(+0.90%)
Jan 09, 2020	25.23	26.13	25.01	25.11	6,492,277	+0.35(+1.43%)
Jan 08, 2020	23.94	25.10	23.93	24.75	4,654,328	+0.80(+3.36%)
Jan 07, 2020	24.54	24.60	23.91	23.95	4,404,321	-0.42(-1.71%)
Jan 06, 2020	24.54	24.61	24.21	24.37	2,561,633	-0.25(-1.00%)
Jan 03, 2020	24.26	25.14	24.21	24.61	3,752,306	-0.12(-0.50%)
Jan 02, 2020	23.27	24.78	23.26	24.73	5,166,559	+1.90(+8.30%)
Dec 31, 2019	23.28	23.34	22.78	22.84	3,526,422	-0.37(-1.59%)
Dec 30, 2019	23.63	23.63	22.88	23.21	3,061,404	-0.32(-1.36%)
Dec 27, 2019	24.10	24.20	23.53	23.53	2,409,472	-0.55(-2.29%)
Dec 26, 2019	24.20	24.33	23.94	24.08	1,466,865	+0.00(+0.00%)
Dec 24, 2019	24.00	24.27	23.83	24.08	1,062,385	+0.10(+0.43%)
Dec 23, 2019	23.99	24.02	23.76	23.98	2,571,938	+0.12(+0.49%)
Dec 20, 2019	24.00	24.05	23.47	23.86	3,993,297	+0.03(+0.14%)
Dec 19, 2019	24.99	25.01	23.75	23.83	7,887,116	-1.10(-4.40%)
Dec 18, 2019	25.26	25.54	24.82	24.93	2,849,146	-0.27(-1.08%)
Dec 17, 2019	25.06	25.23	24.77	25.20	3,039,071	+0.36(+1.45%)
Dec 16, 2019	24.79	25.02	24.42	24.84	3,958,181	+0.23(+0.94%)
Dec 13, 2019	24.76	24.82	24.13	24.61	4,402,088	+0.18(+0.73%)
Dec 12, 2019	24.41	24.55	23.64	24.43	6,237,048	-0.05(-0.20%)
Dec 11, 2019	24.70	24.83	24.18	24.48	3,967,772	-0.18(-0.75%)
Dec 10, 2019	24.80	24.91	24.35	24.66	3,119,697	+0.01(+0.06%)
Dec 09, 2019	25.35	25.38	24.60	24.65	3,593,876	-0.78(-3.08%)
Dec 06, 2019	25.57	25.57	25.29	25.43	8,329,380	+0.09(+0.35%)
Dec 05, 2019	25.01	25.40	24.93	25.34	2,987,039	+0.53(+2.14%)
Dec 04, 2019	25.57	25.57	24.78	24.81	2,594,461	-0.61(-2.41%)
Dec 03, 2019	24.91	25.50	24.76	25.42	2,863,844	-0.17(-0.67%)
Dec 02, 2019	25.69	25.97	25.18	25.59	3,529,249	+0.07(+0.29%)
Nov 29, 2019	24.99	25.69	24.97	25.52	3,268,856	+0.06(+0.24%)
Nov 27, 2019	24.90	25.74	24.84	25.46	4,355,004	+0.93(+3.78%)
Nov 26, 2019	25.66	25.68	23.59	24.53	12,006,067	-1.70(-6.50%)
Nov 25, 2019	25.43	26.30	25.43	26.23	5,070,530	+0.93(+3.66%)
Nov 22, 2019	24.86	25.37	24.74	25.31	2,792,154	+0.47(+1.89%)
Nov 21, 2019	24.58	25.13	24.56	24.84	2,533,622	+0.00(+0.00%)
Nov 20, 2019	25.33	25.33	24.60	24.84	3,685,088	-1.03(-3.98%)
Nov 19, 2019	26.68	26.70	25.57	25.87	2,043,001	-0.56(-2.12%)
Nov 18, 2019	26.20	26.61	25.87	26.43	2,736,170	+0.29(+1.10%)
Nov 15, 2019	25.49	26.16	25.38	26.14	3,266,510	+0.87(+3.43%)
Nov 14, 2019	25.74	25.75	24.92	25.27	2,669,904	-0.49(-1.91%)
Nov 13, 2019	25.94	25.94	25.59	25.76	2,584,444	-0.35(-1.33%)
Nov 12, 2019	26.53	26.59	25.88	26.11	2,144,633	-0.34(-1.29%)
Nov 11, 2019	25.93	26.52	25.57	26.45	2,468,124	+0.00(+0.00%)
Nov 08, 2019	26.30	26.66	26.18	26.45	2,235,219	-0.25(-0.92%)
Nov 07, 2019	26.01	27.05	25.98	26.70	5,731,210	+1.32(+5.21%)
Nov 06, 2019	25.60	25.62	24.57	25.38	4,432,997	-0.14(-0.56%)
Nov 05, 2019	25.98	26.04	25.29	25.52	5,313,469	-0.40(-1.55%)
Nov 04, 2019	24.00	26.19	23.94	25.92	7,756,032	+2.30(+9.76%)

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.