Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.49	18.66	17.79	18.00	3,552,780	-0.79(-4.19%)
Jan 30, 2020	18.33	18.79	18.33	18.79	2,627,077	+0.18(+0.99%)
Jan 29, 2020	18.81	19.11	18.58	18.61	1,918,380	-0.13(-0.70%)
Jan 28, 2020	18.54	18.79	18.45	18.74	2,676,988	+0.36(+1.95%)
Jan 27, 2020	18.91	19.08	18.32	18.38	3,333,544	-1.12(-5.75%)
Jan 24, 2020	19.88	19.95	19.35	19.50	1,679,548	-0.38(-1.89%)
Jan 23, 2020	19.36	19.96	19.04	19.88	2,068,210	+0.28(+1.43%)
Jan 22, 2020	20.01	20.16	19.45	19.60	2,414,184	-0.34(-1.71%)
Jan 21, 2020	20.19	20.22	19.74	19.94	1,915,565	-0.51(-2.48%)
Jan 17, 2020	20.58	20.82	20.34	20.45	1,248,440	-0.07(-0.34%)
Jan 16, 2020	20.56	20.71	20.39	20.52	1,165,607	+0.11(+0.51%)
Jan 15, 2020	20.45	20.74	20.25	20.41	1,913,320	+0.09(+0.43%)
Jan 14, 2020	20.08	20.57	19.97	20.32	1,858,265	+0.17(+0.83%)
Jan 13, 2020	20.00	20.29	19.82	20.16	1,596,727	+0.38(+1.90%)
Jan 10, 2020	19.95	20.05	19.68	19.78	1,646,429	-0.20(-1.01%)
Jan 09, 2020	20.04	20.18	19.72	19.98	2,467,382	-0.05(-0.26%)
Jan 08, 2020	19.93	20.11	19.74	20.03	2,020,397	+0.15(+0.75%)
Jan 07, 2020	20.06	20.32	19.87	19.89	2,054,522	-0.31(-1.52%)
Jan 06, 2020	20.48	20.48	20.04	20.19	1,295,615	-0.08(-0.39%)
Jan 03, 2020	20.60	20.65	20.27	20.27	1,385,138	-0.63(-3.02%)
Jan 02, 2020	21.35	21.35	20.73	20.90	1,703,815	-0.25(-1.20%)
Dec 31, 2019	21.11	21.19	20.83	21.16	1,319,702	+0.04(+0.21%)
Dec 30, 2019	21.27	21.40	21.05	21.11	878,488	-0.10(-0.45%)
Dec 27, 2019	21.54	21.54	21.15	21.21	787,869	-0.27(-1.26%)
Dec 26, 2019	21.59	21.61	21.30	21.48	736,700	+0.01(+0.04%)
Dec 24, 2019	21.53	21.58	21.37	21.47	399,245	+0.02(+0.08%)
Dec 23, 2019	21.16	21.48	20.98	21.45	1,035,914	+0.32(+1.53%)
Dec 20, 2019	21.69	21.76	21.02	21.13	3,524,801	-0.54(-2.51%)
Dec 19, 2019	21.73	21.80	21.49	21.67	2,286,818	+0.00(+0.00%)
Dec 18, 2019	21.07	21.77	21.00	21.67	3,223,570	+0.55(+2.61%)
Dec 17, 2019	21.13	21.15	20.91	21.12	1,316,547	+0.18(+0.84%)
Dec 16, 2019	21.33	21.41	20.89	20.95	1,499,687	-0.08(-0.37%)
Dec 13, 2019	21.54	21.71	21.00	21.02	2,061,777	-0.53(-2.44%)
Dec 12, 2019	20.39	21.59	20.28	21.55	3,944,074	+1.24(+6.09%)
Dec 11, 2019	20.00	20.43	20.00	20.31	1,421,161	+0.36(+1.79%)
Dec 10, 2019	20.43	20.43	19.93	19.96	2,452,912	-0.32(-1.59%)
Dec 09, 2019	20.27	20.37	19.98	20.28	2,475,960	+0.43(+2.19%)
Dec 06, 2019	19.69	20.02	19.57	19.84	2,168,106	+0.42(+2.15%)
Dec 05, 2019	19.17	19.47	18.95	19.43	2,115,840	+0.30(+1.59%)
Dec 04, 2019	19.47	19.82	19.09	19.12	1,776,845	+0.08(+0.41%)
Dec 03, 2019	19.10	19.37	18.70	19.04	2,299,014	-0.62(-3.14%)
Dec 02, 2019	19.79	20.05	19.57	19.66	1,651,499	-0.01(-0.04%)
Nov 29, 2019	20.04	20.13	19.62	19.67	916,899	-0.50(-2.50%)
Nov 27, 2019	20.32	20.42	20.04	20.17	880,904	-0.11(-0.56%)
Nov 26, 2019	20.29	20.40	20.07	20.29	1,456,772	-0.07(-0.34%)
Nov 25, 2019	20.34	20.54	20.21	20.36	1,532,795	+0.14(+0.69%)
Nov 22, 2019	20.27	20.39	20.08	20.22	1,292,146	+0.10(+0.48%)
Nov 21, 2019	19.83	20.20	19.66	20.12	1,874,562	+0.37(+1.85%)
Nov 20, 2019	20.26	20.37	19.60	19.76	2,538,243	-0.65(-3.20%)
Nov 19, 2019	20.57	20.71	20.35	20.41	2,143,994	-0.07(-0.34%)
Nov 18, 2019	20.46	20.61	20.11	20.48	3,114,703	+0.30(+1.47%)
Nov 15, 2019	20.22	20.32	20.04	20.18	1,722,478	+0.06(+0.30%)
Nov 14, 2019	19.75	20.17	19.71	20.12	1,668,756	+0.44(+2.25%)
Nov 13, 2019	19.89	19.89	19.51	19.68	2,156,127	-0.42(-2.08%)
Nov 12, 2019	20.46	20.46	20.00	20.10	1,257,654	-0.33(-1.62%)
Nov 11, 2019	20.21	20.50	20.21	20.43	1,028,521	+0.01(+0.04%)
Nov 08, 2019	20.47	20.57	20.19	20.42	1,642,783	-0.19(-0.93%)
Nov 07, 2019	20.54	20.70	20.32	20.61	1,901,236	+0.42(+2.07%)
Nov 06, 2019	20.37	20.54	20.12	20.19	1,918,592	-0.23(-1.11%)
Nov 05, 2019	20.47	20.97	20.41	20.42	2,828,491	+0.06(+0.30%)
Nov 04, 2019	20.10	20.42	20.00	20.36	1,722,029	+0.49(+2.45%)

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.