Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.40	20.75	20.33	20.67	2,538,480	+0.34(+1.68%)
Jan 30, 2020	20.43	20.54	20.04	20.33	3,106,763	+0.13(+0.67%)
Jan 29, 2020	19.63	20.23	19.53	20.19	2,619,951	+0.53(+2.70%)
Jan 28, 2020	20.01	20.28	19.64	19.66	1,490,872	-0.59(-2.93%)
Jan 27, 2020	20.97	21.14	20.11	20.26	2,693,856	-0.45(-2.17%)
Jan 24, 2020	19.96	20.97	19.89	20.71	3,216,097	+0.78(+3.93%)
Jan 23, 2020	19.86	20.27	19.82	19.92	1,448,281	-0.02(-0.09%)
Jan 22, 2020	19.94	20.19	19.85	19.94	1,832,368	+0.06(+0.32%)
Jan 21, 2020	19.02	19.91	18.81	19.88	3,632,481	+0.69(+3.59%)
Jan 17, 2020	19.60	19.60	19.06	19.19	2,272,213	-0.27(-1.41%)
Jan 16, 2020	19.79	19.80	19.19	19.46	4,580,403	-0.98(-4.80%)
Jan 15, 2020	20.59	20.76	19.83	20.45	3,713,861	+0.19(+0.93%)
Jan 14, 2020	19.55	20.29	19.49	20.26	4,238,719	+0.48(+2.41%)
Jan 13, 2020	20.16	20.17	19.76	19.78	2,462,443	-0.51(-2.53%)
Jan 10, 2020	19.95	20.51	19.92	20.29	2,732,148	+0.39(+1.94%)
Jan 09, 2020	19.82	20.11	19.73	19.91	3,414,776	-0.23(-1.16%)
Jan 08, 2020	20.87	20.98	19.94	20.14	4,346,584	-1.00(-4.72%)
Jan 07, 2020	20.83	21.26	20.61	21.14	2,934,298	+0.31(+1.47%)
Jan 06, 2020	21.54	21.56	20.62	20.83	3,012,955	-0.29(-1.36%)
Jan 03, 2020	21.45	21.49	21.01	21.12	3,834,347	+0.00(+0.00%)
Jan 02, 2020	21.55	21.61	20.84	21.12	3,239,360	-0.19(-0.89%)
Dec 31, 2019	21.56	21.61	21.23	21.31	2,122,015	-0.10(-0.46%)
Dec 30, 2019	20.81	21.51	20.78	21.41	4,548,175	+0.59(+2.85%)
Dec 27, 2019	21.20	21.21	20.61	20.81	2,436,198	-0.37(-1.74%)
Dec 26, 2019	21.05	21.27	20.64	21.18	3,747,626	+0.41(+1.99%)
Dec 24, 2019	20.29	20.84	20.18	20.77	1,496,539	+0.59(+2.94%)
Dec 23, 2019	19.58	20.21	19.56	20.18	4,658,595	+0.75(+3.84%)
Dec 20, 2019	19.66	19.68	19.17	19.43	4,118,735	-0.17(-0.87%)
Dec 19, 2019	19.50	19.66	19.37	19.60	3,543,197	+0.10(+0.51%)
Dec 18, 2019	18.91	19.53	18.90	19.50	3,746,993	+0.25(+1.31%)
Dec 17, 2019	19.26	19.51	19.23	19.25	2,596,414	-0.01(-0.05%)
Dec 16, 2019	19.43	19.49	19.17	19.26	3,261,013	-0.11(-0.56%)
Dec 13, 2019	18.84	19.40	18.81	19.37	4,419,577	+0.24(+1.27%)
Dec 12, 2019	18.88	19.18	18.39	19.12	4,773,807	+0.49(+2.61%)
Dec 11, 2019	17.94	18.66	17.81	18.64	4,070,331	+0.85(+4.81%)
Dec 10, 2019	17.84	17.94	17.73	17.78	2,185,572	+0.03(+0.15%)
Dec 09, 2019	17.99	18.00	17.67	17.76	2,278,050	-0.07(-0.40%)
Dec 06, 2019	18.29	18.33	17.83	17.83	3,984,323	-0.85(-4.57%)
Dec 05, 2019	18.24	18.81	18.23	18.68	3,325,912	+0.36(+1.96%)
Dec 04, 2019	18.33	18.47	17.92	18.32	2,947,672	-0.15(-0.83%)
Dec 03, 2019	18.18	18.48	18.01	18.48	4,719,467	+0.60(+3.37%)
Dec 02, 2019	17.20	17.89	17.12	17.87	4,423,085	+0.56(+3.22%)
Nov 29, 2019	16.81	17.40	16.73	17.31	2,482,336	+0.50(+3.00%)
Nov 27, 2019	16.86	16.87	16.59	16.81	2,697,906	-0.15(-0.90%)
Nov 26, 2019	16.60	17.00	16.49	16.96	3,550,304	+0.49(+2.95%)
Nov 25, 2019	16.40	16.69	16.30	16.48	1,871,897	-0.07(-0.43%)
Nov 22, 2019	16.71	16.78	16.53	16.55	2,791,627	-0.12(-0.70%)
Nov 21, 2019	16.87	17.08	16.67	16.67	3,269,826	-0.34(-2.01%)
Nov 20, 2019	16.84	17.14	16.74	17.01	2,592,554	+0.22(+1.34%)
Nov 19, 2019	16.82	17.12	16.71	16.78	2,525,668	-0.13(-0.80%)
Nov 18, 2019	16.54	16.93	16.49	16.92	2,348,259	+0.36(+2.17%)
Nov 15, 2019	16.39	16.68	16.32	16.56	2,507,795	+0.07(+0.41%)
Nov 14, 2019	16.34	16.64	16.26	16.49	2,876,434	+0.29(+1.77%)
Nov 13, 2019	16.11	16.40	16.07	16.20	2,300,437	+0.21(+1.29%)
Nov 12, 2019	15.78	16.01	15.38	16.00	2,412,094	+0.09(+0.56%)
Nov 11, 2019	15.75	16.02	15.65	15.91	2,598,430	+0.17(+1.06%)
Nov 08, 2019	15.43	15.98	15.32	15.74	4,060,210	+0.13(+0.83%)
Nov 07, 2019	15.07	15.88	14.83	15.61	5,251,922	+0.54(+3.57%)
Nov 06, 2019	14.91	15.15	14.71	15.07	1,994,456	+0.18(+1.21%)
Nov 05, 2019	14.68	15.08	14.62	14.89	3,832,659	-0.12(-0.78%)
Nov 04, 2019	15.32	15.41	14.99	15.01	2,518,437	-0.31(-1.99%)

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.