Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.59	21.67	21.05	21.12	17,112,044	-0.55(-2.54%)
Jan 30, 2020	21.44	21.69	21.26	21.67	4,623,875	+0.07(+0.33%)
Jan 29, 2020	21.64	21.72	21.53	21.60	4,712,729	+0.02(+0.07%)
Jan 28, 2020	21.38	21.70	21.36	21.59	5,713,171	+0.27(+1.25%)
Jan 27, 2020	20.86	21.46	20.85	21.32	7,966,415	+0.04(+0.18%)
Jan 24, 2020	21.63	21.67	21.18	21.28	6,742,304	-0.51(-2.34%)
Jan 23, 2020	21.63	21.79	21.40	21.79	5,402,750	+0.13(+0.62%)
Jan 22, 2020	21.64	21.89	21.47	21.66	4,695,081	+0.20(+0.95%)
Jan 21, 2020	21.76	21.79	21.42	21.45	9,757,842	-0.35(-1.62%)
Jan 17, 2020	21.71	21.90	21.63	21.81	9,504,937	+0.14(+0.65%)
Jan 16, 2020	21.37	21.67	21.23	21.67	6,459,925	+0.41(+1.92%)
Jan 15, 2020	21.01	21.26	20.94	21.26	6,218,557	+0.31(+1.50%)
Jan 14, 2020	20.83	21.01	20.82	20.94	5,745,219	+0.13(+0.64%)
Jan 13, 2020	20.68	20.86	20.49	20.81	9,229,809	+0.19(+0.91%)
Jan 10, 2020	21.01	21.06	20.60	20.62	6,630,113	-0.31(-1.50%)
Jan 09, 2020	20.68	20.97	20.67	20.94	8,808,998	+0.36(+1.76%)
Jan 08, 2020	20.43	20.77	20.35	20.57	7,597,266	+0.18(+0.89%)
Jan 07, 2020	20.26	20.64	20.19	20.39	7,871,020	+0.09(+0.46%)
Jan 06, 2020	20.35	20.49	20.11	20.30	10,211,565	-0.20(-0.96%)
Jan 03, 2020	20.31	20.65	20.24	20.50	6,359,504	-0.07(-0.34%)
Jan 02, 2020	21.13	21.22	20.51	20.57	10,346,715	-0.46(-2.20%)
Dec 31, 2019	20.98	21.12	20.92	21.03	4,171,454	+0.00(+0.00%)
Dec 30, 2019	21.45	21.49	21.01	21.03	5,592,083	-0.46(-2.16%)
Dec 27, 2019	21.48	21.60	21.35	21.49	4,252,319	+0.06(+0.29%)
Dec 26, 2019	21.26	21.45	21.24	21.43	3,302,360	+0.17(+0.81%)
Dec 24, 2019	21.30	21.39	21.25	21.26	1,361,195	-0.05(-0.26%)
Dec 23, 2019	21.49	21.56	21.27	21.31	4,480,803	-0.23(-1.06%)
Dec 20, 2019	21.54	21.74	21.30	21.54	18,827,514	+0.20(+0.96%)
Dec 19, 2019	21.05	21.34	20.92	21.34	6,769,682	+0.24(+1.12%)
Dec 18, 2019	21.10	21.20	21.08	21.10	7,225,621	+0.01(+0.04%)
Dec 17, 2019	21.24	21.41	21.05	21.09	7,784,913	-0.21(-1.00%)
Dec 16, 2019	21.33	21.56	21.25	21.30	10,641,588	+0.08(+0.37%)
Dec 13, 2019	21.01	21.24	21.01	21.23	5,989,495	+0.14(+0.67%)
Dec 12, 2019	20.66	21.10	20.66	21.09	10,194,688	+0.36(+1.73%)
Dec 11, 2019	20.91	20.96	20.66	20.73	5,698,842	-0.17(-0.82%)
Dec 10, 2019	20.95	21.03	20.87	20.90	6,321,531	-0.09(-0.45%)
Dec 09, 2019	20.88	21.12	20.87	20.99	6,239,051	+0.05(+0.26%)
Dec 06, 2019	21.02	21.15	20.92	20.94	5,339,975	+0.02(+0.07%)
Dec 05, 2019	20.85	20.94	20.77	20.92	6,622,899	+0.06(+0.30%)
Dec 04, 2019	20.91	21.16	20.84	20.86	7,185,401	+0.01(+0.04%)
Dec 03, 2019	20.77	20.97	20.70	20.85	9,118,737	-0.12(-0.59%)
Dec 02, 2019	20.91	21.06	20.86	20.98	5,933,581	+0.02(+0.11%)
Nov 29, 2019	21.17	21.25	20.93	20.95	5,041,962	-0.31(-1.47%)
Nov 27, 2019	21.39	21.46	21.10	21.26	6,966,534	-0.07(-0.33%)
Nov 26, 2019	21.30	21.44	21.24	21.33	38,309,432	-0.01(-0.04%)
Nov 25, 2019	21.18	21.47	21.17	21.34	8,595,927	+0.30(+1.41%)
Nov 22, 2019	21.12	21.24	21.04	21.05	6,585,392	-0.02(-0.11%)
Nov 21, 2019	20.96	21.10	20.94	21.07	7,591,604	+0.05(+0.22%)
Nov 20, 2019	21.19	21.30	20.89	21.02	7,750,473	-0.30(-1.39%)
Nov 19, 2019	21.14	21.43	21.14	21.32	7,044,026	+0.21(+1.00%)
Nov 18, 2019	20.80	21.23	20.80	21.11	9,522,156	+0.22(+1.04%)
Nov 15, 2019	20.77	20.94	20.71	20.89	9,929,723	+0.25(+1.21%)
Nov 14, 2019	20.54	20.73	20.42	20.64	6,895,841	+0.06(+0.30%)
Nov 13, 2019	20.72	20.91	20.41	20.58	9,522,014	-0.19(-0.94%)
Nov 12, 2019	20.89	21.05	20.63	20.77	13,774,384	-0.63(-2.93%)
Nov 11, 2019	21.65	21.65	21.26	21.40	10,563,852	-0.32(-1.49%)
Nov 08, 2019	21.64	21.77	21.48	21.72	7,487,254	+0.01(+0.04%)
Nov 07, 2019	21.46	21.83	21.33	21.72	10,125,743	+0.30(+1.42%)
Nov 06, 2019	20.83	21.44	20.67	21.41	9,628,539	+0.75(+3.62%)
Nov 05, 2019	20.73	20.84	20.63	20.66	11,423,449	-0.08(-0.38%)
Nov 04, 2019	20.71	21.00	20.56	20.74	16,902,864	+0.10(+0.49%)

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.