Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.70	18.75	18.34	18.39	1,024,940	-0.38(-2.00%)
Jan 30, 2020	18.65	18.76	18.56	18.76	984,393	+0.16(+0.87%)
Jan 29, 2020	18.44	18.64	18.35	18.60	1,084,658	+0.17(+0.93%)
Jan 28, 2020	18.61	18.66	18.38	18.43	993,612	-0.20(-1.10%)
Jan 27, 2020	18.45	18.72	18.44	18.63	1,170,230	+0.14(+0.74%)
Jan 24, 2020	18.70	18.70	18.34	18.50	1,233,254	-0.11(-0.60%)
Jan 23, 2020	18.51	18.76	18.38	18.61	1,594,005	+0.03(+0.18%)
Jan 22, 2020	18.86	18.91	18.53	18.57	2,059,129	-0.23(-1.23%)
Jan 21, 2020	18.89	18.91	18.72	18.81	963,924	-0.08(-0.41%)
Jan 17, 2020	18.93	18.96	18.82	18.88	701,638	-0.03(-0.18%)
Jan 16, 2020	18.83	18.92	18.79	18.92	937,269	+0.12(+0.64%)
Jan 15, 2020	18.79	18.86	18.73	18.80	1,281,025	+0.06(+0.32%)
Jan 14, 2020	18.77	18.83	18.63	18.74	1,229,890	+0.00(+0.00%)
Jan 13, 2020	18.63	18.78	18.63	18.74	1,193,981	+0.15(+0.78%)
Jan 10, 2020	18.49	18.63	18.43	18.59	1,382,902	+0.13(+0.69%)
Jan 09, 2020	18.22	18.50	18.13	18.46	1,440,710	+0.26(+1.45%)
Jan 08, 2020	18.36	18.45	18.18	18.20	1,449,320	-0.14(-0.75%)
Jan 07, 2020	18.26	18.37	18.10	18.34	1,518,752	+0.08(+0.42%)
Jan 06, 2020	18.22	18.38	18.09	18.26	2,137,455	+0.03(+0.14%)
Jan 03, 2020	18.15	18.26	18.05	18.23	1,006,673	+0.09(+0.52%)
Jan 02, 2020	18.60	18.63	18.07	18.14	1,108,974	-0.43(-2.30%)
Dec 31, 2019	18.51	18.58	18.43	18.57	1,645,549	+0.01(+0.05%)
Dec 30, 2019	18.47	18.57	18.44	18.56	621,459	-0.01(-0.05%)
Dec 27, 2019	18.66	18.67	18.51	18.57	842,622	-0.06(-0.32%)
Dec 26, 2019	18.64	18.68	18.53	18.63	1,260,371	-0.01(-0.05%)
Dec 24, 2019	18.69	18.70	18.61	18.63	314,051	-0.07(-0.37%)
Dec 23, 2019	18.92	18.99	18.60	18.70	1,266,205	-0.15(-0.82%)
Dec 20, 2019	18.60	18.88	18.52	18.86	3,945,781	+0.42(+2.27%)
Dec 19, 2019	18.44	18.53	18.39	18.44	889,419	+0.05(+0.28%)
Dec 18, 2019	18.36	18.43	18.29	18.39	829,881	+0.03(+0.19%)
Dec 17, 2019	18.32	18.40	18.25	18.35	931,445	+0.00(+0.00%)
Dec 16, 2019	18.33	18.40	18.30	18.35	1,863,613	+0.03(+0.19%)
Dec 13, 2019	18.15	18.33	18.05	18.32	1,814,401	+0.14(+0.75%)
Dec 12, 2019	18.28	18.31	18.13	18.18	1,200,389	-0.20(-1.11%)
Dec 11, 2019	18.37	18.45	18.28	18.39	901,547	-0.03(-0.19%)
Dec 10, 2019	18.61	18.66	18.40	18.42	1,036,005	-0.21(-1.10%)
Dec 09, 2019	18.76	18.77	18.57	18.63	876,612	-0.09(-0.46%)
Dec 06, 2019	18.67	18.75	18.66	18.71	1,138,055	+0.08(+0.41%)
Dec 05, 2019	18.47	18.64	18.47	18.63	1,496,175	+0.11(+0.60%)
Dec 04, 2019	18.34	18.54	18.27	18.52	1,908,135	+0.15(+0.79%)
Dec 03, 2019	18.41	18.48	18.27	18.38	692,572	-0.03(-0.19%)
Dec 02, 2019	18.28	18.43	18.23	18.41	803,227	+0.03(+0.14%)
Nov 29, 2019	18.56	18.56	18.38	18.39	376,931	-0.18(-0.97%)
Nov 27, 2019	18.57	18.66	18.51	18.57	651,521	+0.02(+0.09%)
Nov 26, 2019	18.32	18.55	18.26	18.55	994,382	+0.29(+1.58%)
Nov 25, 2019	18.29	18.33	18.20	18.26	660,220	-0.01(-0.05%)
Nov 22, 2019	18.29	18.35	18.17	18.27	821,171	+0.03(+0.19%)
Nov 21, 2019	18.46	18.46	18.21	18.24	1,134,048	-0.26(-1.42%)
Nov 20, 2019	18.24	18.55	18.24	18.50	1,761,254	+0.25(+1.35%)
Nov 19, 2019	18.29	18.34	18.12	18.25	993,019	+0.12(+0.65%)
Nov 18, 2019	18.09	18.21	18.03	18.13	1,401,343	-0.05(-0.28%)
Nov 15, 2019	18.08	18.18	18.06	18.18	1,900,909	+0.09(+0.52%)
Nov 14, 2019	18.02	18.13	18.01	18.09	1,032,285	+0.13(+0.71%)
Nov 13, 2019	17.85	18.02	17.80	17.96	1,635,677	+0.13(+0.71%)
Nov 12, 2019	17.77	17.86	17.66	17.84	1,020,965	-0.06(-0.33%)
Nov 11, 2019	17.76	17.96	17.69	17.90	1,364,160	+0.20(+1.15%)
Nov 08, 2019	17.69	18.07	17.58	17.69	1,556,234	-0.01(-0.05%)
Nov 07, 2019	17.92	18.07	17.30	17.70	2,695,354	-0.43(-2.38%)
Nov 06, 2019	17.96	18.21	17.95	18.13	1,655,013	+0.24(+1.32%)
Nov 05, 2019	17.94	18.02	17.86	17.90	1,284,705	-0.07(-0.38%)
Nov 04, 2019	18.13	18.18	17.93	17.96	1,421,627	-0.28(-1.53%)

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.