Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.46	30.77	30.42	30.65	260,300	+0.58(+1.93%)
Jan 30, 2020	30.31	30.50	30.04	30.07	218,355	+0.45(+1.52%)
Jan 29, 2020	29.49	29.63	29.36	29.62	105,890	-0.18(-0.60%)
Jan 28, 2020	29.88	30.01	29.59	29.80	130,137	-0.08(-0.27%)
Jan 27, 2020	30.37	30.41	29.79	29.88	221,552	+1.51(+5.33%)
Jan 24, 2020	28.11	28.45	28.08	28.37	44,000	+0.39(+1.38%)
Jan 23, 2020	28.21	28.51	27.98	27.98	63,360	+0.59(+2.15%)
Jan 22, 2020	27.25	27.44	27.25	27.39	35,286	+0.01(+0.04%)
Jan 21, 2020	27.30	27.42	27.26	27.38	35,583	+0.81(+3.04%)
Jan 17, 2020	26.55	26.58	26.55	26.57	4,500	-0.10(-0.37%)
Jan 16, 2020	26.68	26.72	26.66	26.67	19,471	-0.03(-0.11%)
Jan 15, 2020	26.68	26.71	26.67	26.70	8,058	+0.19(+0.70%)
Jan 14, 2020	26.56	26.56	26.48	26.51	13,147	+0.21(+0.80%)
Jan 13, 2020	26.49	26.52	26.30	26.30	8,491	-0.55(-2.03%)
Jan 10, 2020	26.88	26.88	26.83	26.85	10,800	-0.02(-0.07%)
Jan 09, 2020	26.83	26.91	26.83	26.87	28,832	-0.13(-0.48%)
Jan 08, 2020	27.20	27.20	26.90	27.00	32,076	-0.02(-0.06%)
Jan 07, 2020	27.09	27.09	26.99	27.02	30,183	-0.13(-0.47%)
Jan 06, 2020	27.21	27.21	27.11	27.14	8,178	-0.03(-0.11%)
Jan 03, 2020	27.10	27.17	27.06	27.17	15,700	+0.27(+1.00%)
Jan 02, 2020	27.10	27.10	26.89	26.90	19,379	-0.53(-1.92%)
Dec 31, 2019	27.53	27.54	27.43	27.43	8,100	-0.39(-1.38%)
Dec 30, 2019	27.70	27.82	27.69	27.82	19,962	-0.30(-1.06%)
Dec 27, 2019	28.05	28.12	28.00	28.11	9,300	+0.07(+0.26%)
Dec 26, 2019	28.15	28.15	28.00	28.04	5,006	-0.32(-1.12%)
Dec 24, 2019	28.36	28.36	28.36	28.36	600	-0.13(-0.46%)
Dec 23, 2019	28.43	28.53	28.43	28.49	5,457	+0.45(+1.61%)
Dec 20, 2019	28.09	28.12	28.04	28.04	4,600	-0.06(-0.21%)
Dec 19, 2019	28.15	28.15	28.07	28.10	8,549	+0.09(+0.32%)
Dec 18, 2019	28.05	28.05	28.01	28.01	10,323	+0.03(+0.11%)
Dec 17, 2019	28.08	28.08	27.96	27.98	12,800	-0.35(-1.22%)
Dec 16, 2019	28.27	28.33	28.20	28.33	16,674	-0.36(-1.26%)
Dec 13, 2019	28.51	28.83	28.27	28.69	32,400	+0.04(+0.13%)
Dec 12, 2019	28.80	29.01	28.60	28.65	101,495	-0.52(-1.78%)
Dec 11, 2019	29.28	29.35	29.17	29.17	9,382	-0.06(-0.19%)
Dec 10, 2019	29.25	29.25	29.18	29.23	7,743	-0.25(-0.85%)
Dec 09, 2019	29.31	29.48	29.31	29.48	15,987	+0.27(+0.91%)
Dec 06, 2019	29.23	29.25	29.21	29.21	7,700	-0.25(-0.85%)
Dec 05, 2019	29.43	29.54	29.43	29.46	26,899	-0.15(-0.51%)
Dec 04, 2019	29.64	29.64	29.57	29.61	20,834	-0.34(-1.14%)
Dec 03, 2019	30.04	30.19	29.95	29.95	110,299	+0.02(+0.07%)
Dec 02, 2019	29.81	29.97	29.81	29.93	12,957	+0.14(+0.47%)
Nov 29, 2019	29.79	29.79	29.74	29.79	5,900	+0.54(+1.85%)
Nov 27, 2019	29.35	29.41	29.24	29.25	8,300	-0.09(-0.31%)
Nov 26, 2019	29.43	29.44	29.34	29.34	14,633	-0.09(-0.32%)
Nov 25, 2019	29.43	29.46	29.38	29.43	10,039	-0.31(-1.03%)
Nov 22, 2019	29.68	29.78	29.62	29.74	14,400	+0.51(+1.74%)
Nov 21, 2019	29.21	29.30	29.21	29.23	14,838	-0.01(-0.03%)
Nov 20, 2019	29.13	29.32	29.11	29.24	11,648	+0.37(+1.28%)
Nov 19, 2019	28.84	28.88	28.78	28.87	5,715	-0.27(-0.93%)
Nov 18, 2019	29.17	29.17	29.10	29.14	5,485	-0.01(-0.03%)
Nov 15, 2019	29.17	29.20	29.12	29.15	4,100	+0.15(+0.53%)
Nov 14, 2019	29.02	29.13	29.00	29.00	1,594	-0.24(-0.82%)
Nov 13, 2019	29.20	29.27	29.14	29.24	5,581	+0.09(+0.29%)
Nov 12, 2019	29.09	29.16	29.09	29.15	7,842	+0.24(+0.84%)
Nov 11, 2019	28.95	28.97	28.87	28.91	3,104	+0.52(+1.83%)
Nov 08, 2019	28.41	28.61	28.38	28.39	6,200	+0.18(+0.64%)
Nov 07, 2019	28.26	28.26	28.09	28.21	6,555	-0.38(-1.34%)
Nov 06, 2019	28.53	28.64	28.50	28.59	7,742	+0.20(+0.71%)
Nov 05, 2019	28.35	28.48	28.33	28.39	10,317	-0.21(-0.73%)
Nov 04, 2019	28.58	28.61	28.55	28.60	9,394	-0.24(-0.83%)

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.