Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	23.70	23.71	22.78	23.01	341,600	-0.99(-4.12%)
Jan 30, 2020	23.68	24.57	23.34	24.00	400,311	+0.53(+2.26%)
Jan 29, 2020	24.26	24.58	23.33	23.47	424,100	-0.79(-3.26%)
Jan 28, 2020	23.73	24.43	23.45	24.26	360,247	+0.87(+3.72%)
Jan 27, 2020	23.50	23.98	23.20	23.39	328,177	-1.00(-4.12%)
Jan 24, 2020	25.69	25.70	23.97	24.39	553,600	-0.93(-3.69%)
Jan 23, 2020	24.99	25.34	24.59	25.33	325,858	+0.35(+1.42%)
Jan 22, 2020	25.51	25.54	24.95	24.98	300,498	-0.33(-1.32%)
Jan 21, 2020	25.06	25.76	24.85	25.31	401,060	+0.31(+1.24%)
Jan 17, 2020	25.32	25.40	24.35	25.00	416,400	-0.10(-0.40%)
Jan 16, 2020	24.60	25.81	24.52	25.10	627,541	+0.79(+3.25%)
Jan 15, 2020	25.24	25.42	23.73	24.31	879,807	-1.11(-4.37%)
Jan 14, 2020	23.15	25.52	23.08	25.42	1,316,948	+3.22(+14.50%)
Jan 13, 2020	21.89	22.31	21.81	22.20	300,519	+0.51(+2.35%)
Jan 10, 2020	22.31	22.45	21.57	21.69	328,400	-0.62(-2.78%)
Jan 09, 2020	22.55	22.99	22.16	22.31	336,430	-0.01(-0.04%)
Jan 08, 2020	22.42	22.60	22.18	22.32	383,526	-0.16(-0.71%)
Jan 07, 2020	21.99	22.56	21.95	22.48	403,118	+0.66(+3.02%)
Jan 06, 2020	22.95	23.23	21.53	21.82	614,776	-1.42(-6.11%)
Jan 03, 2020	22.99	23.46	22.68	23.24	669,100	+0.13(+0.56%)
Jan 02, 2020	23.88	24.04	22.92	23.11	598,821	-0.36(-1.53%)
Dec 31, 2019	23.40	23.79	23.28	23.47	320,400	-0.09(-0.38%)
Dec 30, 2019	23.40	23.70	22.53	23.56	340,661	+0.16(+0.68%)
Dec 27, 2019	23.97	23.97	23.30	23.40	261,700	-0.52(-2.17%)
Dec 26, 2019	24.10	24.24	23.66	23.92	324,471	-0.02(-0.08%)
Dec 24, 2019	24.05	24.05	23.62	23.94	200,900	+0.04(+0.17%)
Dec 23, 2019	23.80	23.95	23.30	23.90	423,485	+0.28(+1.19%)
Dec 20, 2019	23.41	23.69	22.84	23.62	2,199,200	+0.28(+1.20%)
Dec 19, 2019	23.04	23.37	22.46	23.34	454,555	+0.39(+1.70%)
Dec 18, 2019	23.05	23.08	22.55	22.95	249,506	-0.09(-0.39%)
Dec 17, 2019	23.31	23.31	22.50	23.04	342,174	+0.04(+0.17%)
Dec 16, 2019	23.15	23.56	22.92	23.00	559,465	+0.20(+0.88%)
Dec 13, 2019	23.65	24.05	22.63	22.80	455,600	-0.89(-3.76%)
Dec 12, 2019	22.55	23.74	22.27	23.69	593,928	+1.10(+4.87%)
Dec 11, 2019	22.58	23.10	22.50	22.59	441,187	+0.06(+0.27%)
Dec 10, 2019	21.88	22.57	21.34	22.53	657,003	+0.75(+3.44%)
Dec 09, 2019	22.02	22.26	21.77	21.78	262,418	-0.27(-1.22%)
Dec 06, 2019	22.47	22.80	22.01	22.05	632,800	-0.10(-0.45%)
Dec 05, 2019	22.31	22.58	21.94	22.15	401,832	+0.09(+0.43%)
Dec 04, 2019	21.81	22.18	21.30	22.05	429,662	+0.43(+1.96%)
Dec 03, 2019	20.76	21.76	20.60	21.63	937,377	+0.29(+1.34%)
Dec 02, 2019	22.30	22.30	21.13	21.34	513,162	-0.89(-4.02%)
Nov 29, 2019	22.56	22.70	22.16	22.24	198,600	-0.21(-0.94%)
Nov 27, 2019	21.42	22.60	21.42	22.45	437,600	+1.08(+5.05%)
Nov 26, 2019	21.46	21.81	21.23	21.37	525,125	-0.06(-0.28%)
Nov 25, 2019	20.89	21.67	20.83	21.43	626,875	+0.65(+3.13%)
Nov 22, 2019	21.04	21.09	20.54	20.78	302,400	-0.18(-0.88%)
Nov 21, 2019	21.64	21.64	20.55	20.96	514,522	-0.73(-3.39%)
Nov 20, 2019	22.02	22.35	21.57	21.70	609,309	-0.58(-2.60%)
Nov 19, 2019	22.50	22.72	22.26	22.28	381,304	-0.06(-0.29%)
Nov 18, 2019	21.78	22.69	21.61	22.34	456,456	-0.29(-1.28%)
Nov 15, 2019	22.92	23.29	22.54	22.64	459,300	+0.01(+0.04%)
Nov 14, 2019	22.42	22.84	22.17	22.62	271,356	-0.02(-0.11%)
Nov 13, 2019	22.36	22.95	22.13	22.65	284,046	+0.11(+0.49%)
Nov 12, 2019	22.77	23.25	22.40	22.54	423,354	-0.26(-1.14%)
Nov 11, 2019	22.88	23.14	22.44	22.80	387,526	-0.18(-0.78%)
Nov 08, 2019	23.15	23.30	22.68	22.98	411,000	-0.33(-1.42%)
Nov 07, 2019	23.29	23.80	23.08	23.31	1,032,729	+0.44(+1.92%)
Nov 06, 2019	22.71	23.25	22.13	22.87	486,288	-0.10(-0.44%)
Nov 05, 2019	22.60	23.09	22.21	22.97	449,560	+0.31(+1.37%)
Nov 04, 2019	22.16	23.09	21.71	22.66	913,631	+0.53(+2.39%)

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.