Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.16	21.34	19.77	19.89	656,524	-1.49(-6.98%)
Jan 30, 2020	20.73	21.48	20.52	21.38	883,962	+0.67(+3.22%)
Jan 29, 2020	22.92	23.08	20.60	20.71	1,224,185	-1.92(-8.48%)
Jan 28, 2020	25.40	25.49	21.16	22.63	1,521,268	-2.12(-8.58%)
Jan 27, 2020	24.89	25.22	22.74	24.76	844,936	-1.23(-4.75%)
Jan 24, 2020	26.08	26.42	25.68	25.99	204,503	-0.09(-0.36%)
Jan 23, 2020	26.44	26.59	25.89	26.08	173,916	-0.34(-1.30%)
Jan 22, 2020	26.45	26.65	26.00	26.43	221,592	+0.34(+1.32%)
Jan 21, 2020	25.86	26.49	25.68	26.08	268,487	+0.61(+2.40%)
Jan 17, 2020	26.18	26.51	25.27	25.47	257,111	-0.64(-2.45%)
Jan 16, 2020	25.43	26.17	25.05	26.11	277,044	+0.96(+3.80%)
Jan 15, 2020	25.35	25.54	24.99	25.16	162,268	-0.19(-0.77%)
Jan 14, 2020	25.72	25.89	24.71	25.35	238,530	-0.13(-0.51%)
Jan 13, 2020	24.28	25.66	24.24	25.48	529,727	+1.48(+6.18%)
Jan 10, 2020	23.70	24.21	23.49	24.00	146,074	+0.34(+1.45%)
Jan 09, 2020	23.89	23.93	23.49	23.65	141,392	+0.03(+0.12%)
Jan 08, 2020	23.44	23.98	23.44	23.63	213,900	+0.48(+2.08%)
Jan 07, 2020	22.77	23.18	22.56	23.14	191,408	+0.64(+2.84%)
Jan 06, 2020	23.34	23.49	22.31	22.50	491,698	-1.25(-5.27%)
Jan 03, 2020	24.17	24.30	23.72	23.76	225,633	-0.67(-2.73%)
Jan 02, 2020	24.24	24.74	24.09	24.42	351,131	+0.59(+2.49%)
Dec 31, 2019	23.24	24.07	23.24	23.83	256,896	+0.57(+2.43%)
Dec 30, 2019	23.35	23.54	22.96	23.26	178,365	-0.08(-0.36%)
Dec 27, 2019	23.52	23.66	22.96	23.35	150,817	-0.13(-0.55%)
Dec 26, 2019	23.64	23.74	23.30	23.48	156,347	-0.16(-0.67%)
Dec 24, 2019	23.65	23.77	23.39	23.64	92,603	+0.09(+0.39%)
Dec 23, 2019	23.64	23.74	23.27	23.54	248,183	+0.09(+0.40%)
Dec 20, 2019	23.17	23.63	23.00	23.45	216,254	+0.31(+1.32%)
Dec 19, 2019	23.58	23.58	22.78	23.14	273,513	-0.37(-1.58%)
Dec 18, 2019	23.84	24.12	23.28	23.51	257,755	-0.32(-1.36%)
Dec 17, 2019	23.67	24.11	23.47	23.84	213,176	+0.15(+0.63%)
Dec 16, 2019	23.15	23.95	22.72	23.69	296,857	+0.79(+3.44%)
Dec 13, 2019	23.28	23.77	22.75	22.90	273,066	-0.40(-1.71%)
Dec 12, 2019	22.50	23.38	22.44	23.30	225,585	+0.58(+2.57%)
Dec 11, 2019	22.27	22.76	22.11	22.72	198,773	+0.64(+2.90%)
Dec 10, 2019	21.81	22.46	21.66	22.08	231,903	+0.31(+1.41%)
Dec 09, 2019	22.08	22.08	21.41	21.77	185,787	-0.27(-1.22%)
Dec 06, 2019	22.26	22.49	21.69	22.04	225,094	-0.07(-0.34%)
Dec 05, 2019	22.58	22.82	21.75	22.11	257,523	-0.58(-2.53%)
Dec 04, 2019	22.69	23.23	22.41	22.69	397,991	+0.10(+0.45%)
Dec 03, 2019	21.80	22.70	21.65	22.59	322,602	+0.29(+1.29%)
Dec 02, 2019	22.64	22.72	21.66	22.30	317,604	+0.07(+0.29%)
Nov 29, 2019	22.23	22.35	22.01	22.23	97,885	-0.03(-0.13%)
Nov 27, 2019	21.80	22.30	21.61	22.26	286,434	+0.51(+2.35%)
Nov 26, 2019	21.43	21.80	21.12	21.75	214,449	+0.45(+2.13%)
Nov 25, 2019	21.28	21.91	21.02	21.30	376,356	+0.19(+0.88%)
Nov 22, 2019	21.06	21.12	20.43	21.11	209,786	-0.02(-0.09%)
Nov 21, 2019	21.57	21.59	20.84	21.13	232,120	-0.37(-1.73%)
Nov 20, 2019	21.24	21.78	21.18	21.50	344,065	-0.04(-0.17%)
Nov 19, 2019	22.31	22.47	20.99	21.54	472,760	-0.73(-3.29%)
Nov 18, 2019	21.64	22.59	21.48	22.27	801,620	+0.55(+2.52%)
Nov 15, 2019	20.87	22.22	20.72	21.72	997,939	+1.32(+6.45%)
Nov 14, 2019	19.83	20.44	19.74	20.41	192,894	+0.60(+3.04%)
Nov 13, 2019	20.02	20.04	19.62	19.80	132,332	-0.27(-1.34%)
Nov 12, 2019	19.79	20.24	19.79	20.07	279,903	+0.19(+0.93%)
Nov 11, 2019	18.99	19.95	18.27	19.89	468,004	+0.15(+0.75%)
Nov 08, 2019	20.41	20.41	19.39	19.74	231,885	-0.62(-3.05%)
Nov 07, 2019	19.93	20.38	19.89	20.36	203,784	+0.47(+2.38%)
Nov 06, 2019	20.02	20.59	19.73	19.89	348,360	-0.06(-0.33%)
Nov 05, 2019	19.84	20.13	19.39	19.95	287,827	+0.13(+0.65%)
Nov 04, 2019	19.48	20.03	19.03	19.82	287,859	+0.45(+2.30%)

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.