Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.29	19.30	19.08	19.18	1,043,275	-0.44(-2.22%)
Jan 30, 2020	19.56	19.64	19.45	19.62	1,163,214	+0.00(+0.00%)
Jan 29, 2020	19.70	19.70	19.56	19.62	826,542	-0.13(-0.64%)
Jan 28, 2020	19.69	19.77	19.65	19.75	954,560	+0.34(+1.73%)
Jan 27, 2020	19.40	19.49	19.30	19.41	911,128	-0.67(-3.34%)
Jan 24, 2020	20.21	20.24	20.05	20.08	790,808	-0.07(-0.33%)
Jan 23, 2020	20.12	20.15	20.01	20.15	728,784	-0.16(-0.78%)
Jan 22, 2020	20.36	20.41	20.31	20.31	610,834	+0.04(+0.21%)
Jan 21, 2020	20.32	20.35	20.25	20.27	616,220	-0.30(-1.47%)
Jan 17, 2020	20.53	20.57	20.49	20.57	384,307	+0.03(+0.12%)
Jan 16, 2020	20.52	20.54	20.49	20.54	564,924	+0.13(+0.66%)
Jan 15, 2020	20.40	20.43	20.38	20.41	587,500	-0.15(-0.73%)
Jan 14, 2020	20.48	20.57	20.48	20.56	821,962	+0.06(+0.29%)
Jan 13, 2020	20.37	20.53	20.37	20.50	736,771	+0.13(+0.66%)
Jan 10, 2020	20.42	20.46	20.36	20.37	1,506,687	+0.08(+0.37%)
Jan 09, 2020	20.31	20.32	20.25	20.29	888,541	-0.12(-0.58%)
Jan 08, 2020	20.30	20.44	20.28	20.41	449,174	+0.13(+0.62%)
Jan 07, 2020	20.28	20.30	20.25	20.28	637,180	+0.09(+0.46%)
Jan 06, 2020	20.10	20.19	20.06	20.19	319,900	-0.02(-0.08%)
Jan 03, 2020	20.21	20.34	20.16	20.21	590,839	-0.29(-1.39%)
Jan 02, 2020	20.37	20.49	20.37	20.49	963,388	+0.26(+1.28%)
Dec 31, 2019	20.15	20.25	20.15	20.23	306,038	+0.17(+0.84%)
Dec 30, 2019	20.19	20.19	20.04	20.06	407,675	-0.07(-0.33%)
Dec 27, 2019	20.16	20.16	20.09	20.13	519,489	-0.03(-0.12%)
Dec 26, 2019	20.12	20.16	20.09	20.16	463,472	+0.08(+0.42%)
Dec 24, 2019	20.07	20.11	20.03	20.07	199,849	-0.03(-0.17%)
Dec 23, 2019	20.07	20.11	20.06	20.11	295,038	+0.01(+0.04%)
Dec 20, 2019	20.06	20.10	20.04	20.10	536,551	+0.02(+0.08%)
Dec 19, 2019	20.06	20.08	20.01	20.08	459,358	+0.04(+0.21%)
Dec 18, 2019	20.01	20.06	19.99	20.04	817,059	+0.09(+0.46%)
Dec 17, 2019	19.89	19.95	19.89	19.95	597,239	-0.08(-0.38%)
Dec 16, 2019	20.02	20.07	20.01	20.02	480,939	+0.03(+0.14%)
Dec 13, 2019	20.01	20.12	19.95	20.00	996,043	-0.05(-0.24%)
Dec 12, 2019	19.83	20.04	19.82	20.04	1,074,358	+0.22(+1.11%)
Dec 11, 2019	19.65	19.82	19.64	19.82	471,598	+0.24(+1.25%)
Dec 10, 2019	19.56	19.62	19.54	19.58	371,944	-0.01(-0.04%)
Dec 09, 2019	19.67	19.68	19.59	19.59	397,976	-0.22(-1.11%)
Dec 06, 2019	19.79	19.82	19.76	19.81	848,895	+0.20(+1.00%)
Dec 05, 2019	19.57	19.62	19.55	19.61	482,595	+0.10(+0.50%)
Dec 04, 2019	19.52	19.56	19.51	19.52	630,104	+0.15(+0.76%)
Dec 03, 2019	19.35	19.37	19.25	19.37	1,092,426	-0.15(-0.79%)
Dec 02, 2019	19.61	19.61	19.52	19.52	919,809	-0.10(-0.50%)
Nov 29, 2019	19.60	19.65	19.60	19.62	629,338	-0.23(-1.15%)
Nov 27, 2019	19.79	19.85	19.77	19.85	442,549	-0.02(-0.12%)
Nov 26, 2019	19.84	19.88	19.80	19.87	783,310	-0.07(-0.33%)
Nov 25, 2019	19.81	19.94	19.79	19.94	720,019	-0.02(-0.12%)
Nov 22, 2019	19.92	19.96	19.89	19.96	954,071	+0.15(+0.78%)
Nov 21, 2019	19.82	19.82	19.78	19.81	542,447	-0.16(-0.82%)
Nov 20, 2019	19.99	20.04	19.91	19.97	830,574	-0.08(-0.41%)
Nov 19, 2019	20.11	20.11	20.01	20.05	512,124	-0.11(-0.53%)
Nov 18, 2019	20.16	20.20	20.13	20.16	252,594	+0.07(+0.36%)
Nov 15, 2019	20.04	20.12	20.04	20.09	459,854	+0.07(+0.37%)
Nov 14, 2019	19.98	20.01	19.93	20.01	430,429	+0.01(+0.04%)
Nov 13, 2019	19.97	20.04	19.95	20.00	721,657	-0.04(-0.20%)
Nov 12, 2019	20.09	20.12	20.03	20.04	523,361	-0.02(-0.08%)
Nov 11, 2019	19.99	20.08	19.98	20.06	352,062	-0.10(-0.48%)
Nov 08, 2019	20.15	20.19	20.12	20.16	726,905	-0.13(-0.64%)
Nov 07, 2019	20.28	20.32	20.26	20.29	1,013,464	+0.15(+0.77%)
Nov 06, 2019	20.17	20.19	20.10	20.13	534,745	-0.03(-0.16%)
Nov 05, 2019	20.22	20.22	20.11	20.17	828,261	+0.09(+0.45%)
Nov 04, 2019	20.09	20.13	20.07	20.08	519,450	+0.07(+0.33%)

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.