Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.39	17.41	16.84	17.10	3,239,053	-0.68(-3.82%)
Jan 30, 2020	17.56	17.81	17.13	17.78	2,176,559	-0.03(-0.17%)
Jan 29, 2020	17.82	17.92	17.48	17.81	1,412,630	+0.06(+0.34%)
Jan 28, 2020	17.70	17.99	17.62	17.75	2,068,377	+0.17(+0.97%)
Jan 27, 2020	18.19	18.21	17.47	17.58	2,891,677	-1.42(-7.47%)
Jan 24, 2020	19.87	19.90	18.66	19.00	2,855,869	-0.96(-4.81%)
Jan 23, 2020	19.97	19.99	19.41	19.96	2,280,366	-0.29(-1.43%)
Jan 22, 2020	20.20	20.40	20.08	20.25	1,474,584	+0.08(+0.40%)
Jan 21, 2020	21.16	21.18	20.10	20.17	2,315,147	-1.20(-5.62%)
Jan 20, 2020	21.07	21.43	21.02	21.37	883,031	+0.16(+0.75%)
Jan 17, 2020	20.66	21.22	20.62	21.21	1,724,823	+0.62(+3.01%)
Jan 16, 2020	21.13	21.26	20.49	20.59	1,800,178	-0.40(-1.91%)
Jan 15, 2020	21.06	21.30	20.94	20.99	1,877,062	-0.16(-0.76%)
Jan 14, 2020	20.66	21.28	20.64	21.15	4,604,035	+0.52(+2.52%)
Jan 13, 2020	20.75	20.75	20.58	20.63	3,258,797	-0.05(-0.24%)
Jan 10, 2020	20.31	20.82	20.18	20.68	1,349,759	+0.31(+1.52%)
Jan 09, 2020	21.15	21.15	20.31	20.37	1,585,566	-0.62(-2.95%)
Jan 08, 2020	21.81	21.83	20.96	20.99	1,917,320	-0.72(-3.32%)
Jan 07, 2020	21.65	21.84	21.60	21.71	824,475	+0.05(+0.23%)
Jan 06, 2020	21.81	21.87	21.60	21.66	944,368	-0.31(-1.41%)
Jan 03, 2020	22.47	22.50	21.93	21.97	1,491,062	-0.81(-3.56%)
Jan 02, 2020	22.87	23.09	22.67	22.78	1,146,271	+0.26(+1.15%)
Dec 31, 2019		22.52	22.52	22.52	0	-0.13(-0.57%)
Dec 30, 2019	22.84	22.90	22.54	22.65	819,755	-0.12(-0.53%)
Dec 27, 2019	22.95	23.20	22.67	22.77	979,495	+0.09(+0.40%)
Dec 24, 2019		22.68	22.68	22.68	0	+0.01(+0.04%)
Dec 23, 2019	22.20	22.71	22.20	22.67	1,023,068	+0.47(+2.12%)
Dec 20, 2019	22.38	22.96	22.15	22.20	3,930,864	-0.24(-1.07%)
Dec 19, 2019	22.52	22.60	22.30	22.44	1,009,817	-0.09(-0.40%)
Dec 18, 2019	22.66	22.72	22.32	22.53	1,474,761	-0.17(-0.75%)
Dec 17, 2019	22.78	22.98	22.56	22.70	1,118,626	+0.01(+0.04%)
Dec 16, 2019	22.72	22.96	22.49	22.69	1,715,521	+0.48(+2.16%)
Dec 13, 2019	22.04	22.72	21.76	22.21	2,106,322	+0.19(+0.86%)
Dec 12, 2019	21.13	22.08	21.11	22.02	2,581,801	+0.73(+3.43%)
Dec 11, 2019	20.87	21.49	20.87	21.29	1,600,985	+0.43(+2.06%)
Dec 10, 2019	20.87	20.94	20.70	20.86	936,496	+0.05(+0.24%)
Dec 09, 2019	21.11	21.12	20.77	20.81	1,270,368	-0.38(-1.79%)
Dec 06, 2019	21.00	21.52	20.93	21.19	1,464,380	+0.49(+2.37%)
Dec 05, 2019	20.91	21.03	20.58	20.70	1,146,599	-0.19(-0.91%)
Dec 04, 2019	20.19	21.06	20.12	20.89	2,807,555	+1.00(+5.03%)
Dec 03, 2019	20.35	20.39	19.89	19.89	1,538,267	-0.70(-3.40%)
Dec 02, 2019	20.80	21.03	20.59	20.59	1,368,389	-0.21(-1.01%)
Nov 29, 2019	20.88	21.00	20.63	20.80	902,076	-0.13(-0.62%)
Nov 28, 2019	21.00	21.10	20.90	20.93	406,148	-0.05(-0.24%)
Nov 27, 2019	21.01	21.16	20.82	20.98	1,382,679	-0.02(-0.10%)
Nov 26, 2019	21.13	21.18	20.84	21.00	2,290,794	-0.12(-0.57%)
Nov 25, 2019	21.15	21.31	20.98	21.12	1,573,405	+0.19(+0.91%)
Nov 22, 2019	21.05	21.38	20.89	20.93	1,432,252	+0.10(+0.48%)
Nov 21, 2019	20.88	21.00	20.58	20.83	2,148,926	-0.30(-1.42%)
Nov 20, 2019	21.25	21.60	20.87	21.13	2,062,868	-0.27(-1.26%)
Nov 19, 2019	21.30	21.58	21.11	21.40	1,045,681	+0.26(+1.23%)
Nov 18, 2019	21.50	21.60	20.87	21.14	1,851,719	-0.53(-2.45%)
Nov 15, 2019	21.11	21.74	21.11	21.67	1,166,058	+0.63(+2.99%)
Nov 14, 2019	21.10	21.16	20.86	21.04	1,084,390	-0.03(-0.14%)
Nov 13, 2019	21.45	21.50	21.01	21.07	1,858,072	-0.84(-3.83%)
Nov 12, 2019	22.21	22.63	21.84	21.91	1,619,735	-0.26(-1.17%)
Nov 11, 2019	22.09	22.35	21.93	22.17	1,973,229	-0.28(-1.25%)
Nov 08, 2019	22.59	22.73	22.34	22.45	1,574,092	-0.29(-1.28%)
Nov 07, 2019	22.61	23.09	22.58	22.74	2,701,646	+0.50(+2.25%)
Nov 06, 2019	22.80	22.88	22.18	22.24	2,185,990	-0.58(-2.54%)
Nov 05, 2019	21.76	23.01	21.71	22.82	2,030,382	+1.25(+5.80%)
Nov 04, 2019	21.55	21.74	21.22	21.57	1,499,366	+0.38(+1.79%)

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.