Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	24.70	24.78	24.38	24.71	429,873	-0.21(-0.84%)
Jan 30, 2020	24.36	24.93	24.25	24.92	513,777	+0.38(+1.56%)
Jan 29, 2020	24.69	25.03	24.16	24.54	672,771	-0.15(-0.60%)
Jan 28, 2020	24.95	24.96	24.59	24.69	361,222	-0.02(-0.07%)
Jan 27, 2020	24.62	24.89	24.45	24.70	303,894	-0.31(-1.22%)
Jan 24, 2020	25.25	25.46	24.76	25.01	713,629	-0.22(-0.86%)
Jan 23, 2020	24.95	25.25	24.70	25.23	429,841	+0.21(+0.84%)
Jan 22, 2020	24.88	25.09	24.68	25.02	225,247	+0.24(+0.95%)
Jan 21, 2020	24.76	24.83	24.55	24.78	380,600	-0.04(-0.18%)
Jan 17, 2020	24.96	25.04	24.78	24.82	221,297	-0.05(-0.21%)
Jan 16, 2020	24.69	24.97	24.65	24.88	196,010	+0.36(+1.46%)
Jan 15, 2020	24.55	24.61	24.35	24.52	284,938	-0.20(-0.81%)
Jan 14, 2020	24.89	25.00	24.70	24.72	351,856	-0.18(-0.74%)
Jan 13, 2020	24.85	24.91	24.74	24.90	446,673	+0.10(+0.42%)
Jan 10, 2020	24.93	24.93	24.64	24.80	242,498	-0.16(-0.63%)
Jan 09, 2020	25.46	25.46	24.93	24.96	310,822	-0.32(-1.28%)
Jan 08, 2020	25.28	25.48	25.17	25.28	857,811	+0.04(+0.17%)
Jan 07, 2020	25.53	25.53	25.18	25.24	425,468	-0.30(-1.16%)
Jan 06, 2020	25.39	25.64	25.16	25.53	582,497	-0.08(-0.31%)
Jan 03, 2020	25.30	25.66	25.08	25.61	849,203	+0.03(+0.14%)
Jan 02, 2020	25.39	25.59	25.27	25.58	700,492	+0.16(+0.62%)
Dec 31, 2019	25.44	25.59	25.33	25.42	455,888	-0.05(-0.21%)
Dec 30, 2019	25.44	25.55	25.26	25.47	354,638	+0.10(+0.41%)
Dec 27, 2019	25.48	25.49	25.21	25.37	303,352	-0.17(-0.65%)
Dec 26, 2019	25.33	25.55	25.20	25.53	414,673	+0.20(+0.79%)
Dec 24, 2019	25.35	25.35	25.17	25.33	440,760	+0.07(+0.28%)
Dec 23, 2019	25.37	25.37	25.07	25.26	1,104,699	-0.15(-0.58%)
Dec 20, 2019	25.17	25.49	24.89	25.41	2,179,966	+0.37(+1.46%)
Dec 19, 2019	25.29	25.33	24.95	25.04	684,518	-0.24(-0.97%)
Dec 18, 2019	25.30	25.42	25.10	25.29	1,095,288	+0.06(+0.24%)
Dec 17, 2019	24.41	25.27	24.34	25.23	985,454	+0.74(+3.03%)
Dec 16, 2019	24.03	24.64	23.97	24.48	812,989	+0.63(+2.63%)
Dec 13, 2019	23.76	23.89	23.50	23.86	368,561	+0.24(+1.00%)
Dec 12, 2019	23.12	23.67	23.08	23.62	432,934	+0.55(+2.38%)
Dec 11, 2019	23.08	23.17	23.00	23.07	187,741	+0.03(+0.15%)
Dec 10, 2019	23.05	23.10	22.96	23.04	232,495	-0.10(-0.45%)
Dec 09, 2019	22.70	23.34	22.70	23.14	451,893	+0.46(+2.04%)
Dec 06, 2019	22.81	23.05	22.66	22.68	485,455	+0.12(+0.54%)
Dec 05, 2019	22.60	22.69	22.50	22.56	370,797	+0.03(+0.12%)
Dec 04, 2019	22.20	22.76	22.20	22.53	278,095	+0.18(+0.82%)
Dec 03, 2019	22.43	22.43	22.11	22.35	346,849	-0.14(-0.62%)
Dec 02, 2019	22.81	22.81	22.38	22.49	588,663	-0.21(-0.92%)
Nov 29, 2019	22.79	23.01	22.66	22.70	195,740	-0.13(-0.57%)
Nov 27, 2019	22.69	22.87	22.64	22.83	576,908	+0.20(+0.89%)
Nov 26, 2019	22.41	22.67	22.29	22.63	513,322	+0.11(+0.50%)
Nov 25, 2019	22.24	22.56	22.15	22.51	428,539	+0.32(+1.45%)
Nov 22, 2019	21.99	22.25	21.95	22.19	624,812	+0.29(+1.31%)
Nov 21, 2019	21.93	21.98	21.67	21.90	326,376	+0.09(+0.40%)
Nov 20, 2019	21.64	21.95	21.64	21.81	377,713	+0.00(+0.00%)
Nov 19, 2019	21.78	21.88	21.65	21.81	248,798	+0.20(+0.93%)
Nov 18, 2019	21.79	21.79	21.40	21.61	213,897	-0.11(-0.52%)
Nov 15, 2019	21.80	21.90	21.51	21.73	258,084	+0.09(+0.40%)
Nov 14, 2019	21.62	21.77	21.54	21.64	293,177	+0.02(+0.10%)
Nov 13, 2019	21.86	21.92	21.58	21.62	527,577	-0.46(-2.08%)
Nov 12, 2019	21.81	22.11	21.66	22.08	948,178	+0.26(+1.20%)
Nov 11, 2019	21.69	21.85	21.69	21.81	214,995	-0.08(-0.36%)
Nov 08, 2019	21.93	22.04	21.85	21.89	212,702	-0.16(-0.71%)
Nov 07, 2019	22.25	22.31	22.00	22.05	182,452	+0.08(+0.36%)
Nov 06, 2019	22.10	22.11	21.87	21.97	232,858	-0.18(-0.81%)
Nov 05, 2019	22.12	22.42	21.79	22.15	389,496	+0.21(+0.95%)
Nov 04, 2019	21.86	22.10	21.67	21.94	372,801	+0.29(+1.32%)

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.