Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	23.62	23.64	23.34	23.42	34,800	-0.79(-3.27%)
Jan 30, 2020	24.33	24.38	24.06	24.21	45,731	-0.07(-0.29%)
Jan 29, 2020	24.21	24.39	24.13	24.28	28,175	+0.40(+1.68%)
Jan 28, 2020	23.81	23.88	23.75	23.88	24,810	-0.01(-0.03%)
Jan 27, 2020	23.92	24.02	23.85	23.89	27,030	-0.85(-3.45%)
Jan 24, 2020	24.70	24.87	24.70	24.74	30,900	+0.32(+1.31%)
Jan 23, 2020	24.67	24.67	24.31	24.42	39,066	-0.08(-0.33%)
Jan 22, 2020	24.38	24.53	24.37	24.50	53,751	+0.50(+2.08%)
Jan 21, 2020	23.93	24.19	23.93	24.00	57,498	+0.20(+0.84%)
Jan 17, 2020	23.82	23.93	23.76	23.80	32,600	+0.02(+0.10%)
Jan 16, 2020	23.76	23.78	23.64	23.78	24,945	+0.02(+0.07%)
Jan 15, 2020	23.62	23.80	23.62	23.76	44,308	+0.37(+1.58%)
Jan 14, 2020	23.41	23.46	23.21	23.39	26,126	-0.52(-2.17%)
Jan 13, 2020	24.08	24.11	23.88	23.91	58,310	-0.36(-1.48%)
Jan 10, 2020	24.14	24.35	24.13	24.27	130,900	+0.28(+1.17%)
Jan 09, 2020	24.03	24.05	23.91	23.99	30,272	+0.21(+0.90%)
Jan 08, 2020	23.74	23.87	23.61	23.78	22,963	+0.17(+0.70%)
Jan 07, 2020	23.78	23.90	23.61	23.61	34,948	-0.18(-0.76%)
Jan 06, 2020	23.69	23.87	23.63	23.79	42,163	+0.10(+0.42%)
Jan 03, 2020	23.64	23.81	23.57	23.69	36,900	-0.06(-0.25%)
Jan 02, 2020	23.67	23.81	23.64	23.75	45,466	-0.03(-0.13%)
Dec 31, 2019	24.07	24.07	23.77	23.78	15,600	+0.01(+0.04%)
Dec 30, 2019	23.99	23.99	23.74	23.77	35,781	-0.06(-0.25%)
Dec 27, 2019	23.93	24.03	23.83	23.83	25,600	+0.04(+0.17%)
Dec 26, 2019	23.55	23.91	23.55	23.79	35,499	+0.06(+0.25%)
Dec 24, 2019	23.69	23.74	23.56	23.73	15,400	+0.06(+0.26%)
Dec 23, 2019	23.74	23.79	23.65	23.67	34,108	+0.14(+0.59%)
Dec 20, 2019	23.64	23.64	23.49	23.53	40,800	+0.09(+0.38%)
Dec 19, 2019	23.40	23.50	23.38	23.44	20,754	+0.11(+0.47%)
Dec 18, 2019	23.41	23.42	23.30	23.33	19,837	-0.22(-0.93%)
Dec 17, 2019	23.65	23.66	23.50	23.55	28,648	-0.05(-0.21%)
Dec 16, 2019	23.63	23.68	23.60	23.60	23,115	+0.14(+0.60%)
Dec 13, 2019	23.53	23.61	23.38	23.46	18,100	-0.25(-1.08%)
Dec 12, 2019	23.85	23.86	23.57	23.71	29,849	-0.14(-0.61%)
Dec 11, 2019	23.79	23.86	23.69	23.86	33,232	+0.32(+1.37%)
Dec 10, 2019	23.57	23.57	23.48	23.54	29,630	-0.19(-0.81%)
Dec 09, 2019	23.71	23.83	23.67	23.73	26,047	-0.02(-0.09%)
Dec 06, 2019	23.82	23.82	23.59	23.75	21,700	-0.54(-2.21%)
Dec 05, 2019	24.39	24.39	24.22	24.29	28,001	+0.01(+0.02%)
Dec 04, 2019	24.40	24.44	24.26	24.28	23,697	-0.01(-0.04%)
Dec 03, 2019	24.04	24.29	24.04	24.29	23,750	+0.33(+1.38%)
Dec 02, 2019	24.00	24.20	23.91	23.96	27,789	-0.29(-1.20%)
Nov 29, 2019	24.20	24.42	24.19	24.25	14,700	+0.22(+0.92%)
Nov 27, 2019	24.14	24.18	23.97	24.03	46,600	-0.34(-1.40%)
Nov 26, 2019	24.28	24.47	24.28	24.37	33,858	-0.10(-0.41%)
Nov 25, 2019	24.27	24.54	24.27	24.47	37,976	+0.53(+2.21%)
Nov 22, 2019	24.01	24.01	23.86	23.94	17,600	-0.05(-0.21%)
Nov 21, 2019	23.90	24.04	23.90	23.99	42,508	+0.09(+0.38%)
Nov 20, 2019	23.98	24.02	23.81	23.90	28,107	-0.07(-0.30%)
Nov 19, 2019	23.99	24.06	23.93	23.97	31,739	-0.07(-0.28%)
Nov 18, 2019	24.11	24.13	23.96	24.04	88,553	+0.07(+0.31%)
Nov 15, 2019	23.95	24.01	23.91	23.97	49,500	-0.08(-0.34%)
Nov 14, 2019	24.03	24.05	23.83	24.05	89,924	+0.03(+0.11%)
Nov 13, 2019	23.88	24.03	23.88	24.02	79,227	+0.34(+1.44%)
Nov 12, 2019	23.69	23.78	23.57	23.68	42,138	+0.36(+1.54%)
Nov 11, 2019	23.24	23.36	23.23	23.32	41,154	+0.03(+0.13%)
Nov 08, 2019	23.19	23.29	23.04	23.29	28,900	-0.17(-0.74%)
Nov 07, 2019	23.61	23.70	23.41	23.46	39,453	-0.52(-2.18%)
Nov 06, 2019	23.98	24.04	23.91	23.98	36,730	+0.41(+1.76%)
Nov 05, 2019	23.64	23.66	23.50	23.57	32,375	+0.31(+1.33%)
Nov 04, 2019	23.27	23.35	23.01	23.26	38,951	+1.87(+8.75%)

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.