Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	28.24	28.24	26.04	26.34	7,120,422	-2.38(-8.27%)
Jan 30, 2020	27.89	28.75	27.47	28.72	4,719,654	+0.78(+2.78%)
Jan 29, 2020	28.46	28.57	27.64	27.94	3,875,219	+0.18(+0.65%)
Jan 28, 2020	26.98	27.98	26.78	27.76	4,436,956	+1.46(+5.56%)
Jan 27, 2020	26.30	26.90	25.57	26.30	7,197,302	-2.00(-7.05%)
Jan 24, 2020	29.39	29.51	27.98	28.30	6,181,969	-0.45(-1.58%)
Jan 23, 2020	28.38	28.76	28.03	28.75	3,224,956	+0.40(+1.39%)
Jan 22, 2020	28.61	28.89	28.25	28.35	3,212,504	+0.30(+1.08%)
Jan 21, 2020	27.82	28.49	27.77	28.05	5,232,919	-0.04(-0.14%)
Jan 17, 2020	27.88	28.11	27.45	28.09	4,295,893	+0.55(+2.00%)
Jan 16, 2020	26.95	27.54	26.87	27.54	2,740,170	+1.08(+4.08%)
Jan 15, 2020	26.43	26.83	26.18	26.46	2,711,558	+0.11(+0.42%)
Jan 14, 2020	26.89	26.90	26.24	26.35	2,747,425	-0.51(-1.89%)
Jan 13, 2020	26.13	26.86	26.10	26.86	2,806,728	+1.05(+4.05%)
Jan 10, 2020	26.31	26.40	25.66	25.81	3,183,199	-0.18(-0.69%)
Jan 09, 2020	25.81	26.01	25.45	25.99	2,832,609	+0.85(+3.38%)
Jan 08, 2020	24.40	25.43	24.29	25.14	3,589,832	+0.99(+4.08%)
Jan 07, 2020	24.52	24.70	24.24	24.15	1,834,405	-0.27(-1.10%)
Jan 06, 2020	23.55	24.44	23.36	24.42	2,217,326	+0.17(+0.70%)
Jan 03, 2020	24.05	24.72	23.96	24.25	3,234,147	-0.79(-3.17%)
Jan 02, 2020	24.39	25.05	24.25	25.05	3,604,097	+1.32(+5.58%)
Dec 31, 2019	23.22	23.81	23.08	23.73	2,168,325	+0.17(+0.74%)
Dec 30, 2019	23.93	23.93	22.99	23.55	3,260,303	-0.43(-1.78%)
Dec 27, 2019	24.25	24.26	23.75	23.98	2,116,359	+0.03(+0.12%)
Dec 26, 2019	23.55	23.95	23.53	23.95	1,621,648	+0.49(+2.11%)
Dec 24, 2019	23.51	23.52	23.27	23.45	895,657	+0.02(+0.09%)
Dec 23, 2019	23.48	23.58	23.34	23.43	2,193,717	+0.26(+1.11%)
Dec 20, 2019	23.17	23.31	23.05	23.18	2,965,520	+0.36(+1.58%)
Dec 19, 2019	22.42	22.83	22.41	22.82	1,314,666	+0.44(+1.95%)
Dec 18, 2019	22.40	22.59	22.35	22.38	1,371,377	+0.01(+0.03%)
Dec 17, 2019	22.66	22.74	22.28	22.37	1,481,333	-0.15(-0.68%)
Dec 16, 2019	22.46	22.75	22.43	22.53	2,529,011	+0.57(+2.59%)
Dec 13, 2019	21.49	22.08	21.37	21.96	4,058,349	+0.43(+2.01%)
Dec 12, 2019	20.70	21.61	20.54	21.52	4,052,762	+0.67(+3.24%)
Dec 11, 2019	20.62	20.90	20.48	20.85	1,330,855	+0.42(+2.04%)
Dec 10, 2019	20.50	20.77	20.30	20.43	1,200,969	+0.02(+0.10%)
Dec 09, 2019	20.63	20.81	20.39	20.41	1,671,079	-0.32(-1.55%)
Dec 06, 2019	20.54	20.78	20.47	20.73	2,553,671	+0.67(+3.34%)
Dec 05, 2019	20.06	20.12	19.80	20.06	1,615,326	+0.20(+1.02%)
Dec 04, 2019	20.04	20.04	19.78	19.86	1,668,714	+0.20(+1.04%)
Dec 03, 2019	19.13	19.66	18.95	19.66	3,247,158	-0.53(-2.61%)
Dec 02, 2019	21.09	21.13	19.89	20.18	3,508,479	-0.84(-4.00%)
Nov 29, 2019	21.07	21.17	20.96	21.02	1,055,109	-0.22(-1.02%)
Nov 27, 2019	21.09	21.25	20.92	21.24	1,741,185	+0.36(+1.75%)
Nov 26, 2019	20.89	21.06	20.80	20.87	1,894,365	+0.02(+0.09%)
Nov 25, 2019	20.28	20.85	20.26	20.85	1,768,965	+0.84(+4.19%)
Nov 22, 2019	20.29	20.33	19.74	20.01	1,945,071	-0.08(-0.39%)
Nov 21, 2019	20.28	20.33	19.95	20.09	1,940,402	-0.27(-1.33%)
Nov 20, 2019	20.61	20.80	19.91	20.36	3,150,047	-0.41(-1.98%)
Nov 19, 2019	20.91	20.95	20.54	20.78	1,750,197	+0.13(+0.61%)
Nov 18, 2019	20.50	20.73	20.22	20.65	2,016,655	+0.19(+0.91%)
Nov 15, 2019	20.40	20.46	20.22	20.46	1,828,856	+0.47(+2.37%)
Nov 14, 2019	19.87	20.04	19.65	19.99	2,306,724	-0.08(-0.42%)
Nov 13, 2019	19.72	20.10	19.69	20.07	1,528,349	+0.17(+0.86%)
Nov 12, 2019	19.81	20.15	19.69	19.90	2,020,489	+0.17(+0.85%)
Nov 11, 2019	19.35	19.81	19.30	19.73	1,007,084	+0.04(+0.18%)
Nov 08, 2019	19.25	19.70	19.02	19.70	1,899,197	+0.32(+1.67%)
Nov 07, 2019	19.33	19.71	19.24	19.37	3,358,439	+0.41(+2.15%)
Nov 06, 2019	18.99	18.99	18.66	18.97	1,764,122	+0.02(+0.09%)
Nov 05, 2019	19.20	19.20	18.78	18.95	1,817,224	-0.08(-0.42%)
Nov 04, 2019	19.19	19.20	18.93	19.03	2,709,317	+0.29(+1.57%)

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.