Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.59	17.74	17.43	17.46	175,202	-0.27(-1.52%)
Jan 30, 2020	17.59	17.79	17.59	17.73	192,344	-0.02(-0.09%)
Jan 29, 2020	17.85	17.92	17.72	17.75	121,472	-0.07(-0.37%)
Jan 28, 2020	17.88	17.93	17.79	17.81	98,295	+0.06(+0.32%)
Jan 27, 2020	17.07	17.90	17.07	17.76	209,845	-0.29(-1.58%)
Jan 24, 2020	18.29	18.30	17.98	18.04	143,492	-0.16(-0.90%)
Jan 23, 2020	18.77	18.77	18.04	18.21	183,285	+0.03(+0.18%)
Jan 22, 2020	18.21	18.30	18.05	18.17	133,139	-0.03(-0.18%)
Jan 21, 2020	18.35	18.35	18.12	18.21	113,592	-0.21(-1.15%)
Jan 17, 2020	18.52	18.58	18.33	18.42	235,072	-0.21(-1.14%)
Jan 16, 2020	18.54	18.64	18.45	18.63	107,891	+0.20(+1.06%)
Jan 15, 2020	18.38	18.49	18.26	18.43	182,792	-0.02(-0.09%)
Jan 14, 2020	18.34	18.52	18.22	18.45	254,117	+0.17(+0.94%)
Jan 13, 2020	18.16	18.28	18.11	18.28	125,614	+0.10(+0.56%)
Jan 10, 2020	18.27	18.28	18.12	18.18	92,070	-0.08(-0.43%)
Jan 09, 2020	18.31	18.39	18.17	18.25	134,901	-0.02(-0.13%)
Jan 08, 2020	18.08	18.32	18.08	18.28	76,630	+0.15(+0.81%)
Jan 07, 2020	18.16	18.16	17.93	18.13	136,682	-0.03(-0.18%)
Jan 06, 2020	18.09	18.25	18.04	18.16	61,274	-0.13(-0.71%)
Jan 03, 2020	18.31	18.35	17.95	18.30	113,006	-0.22(-1.19%)
Jan 02, 2020	18.51	18.54	18.39	18.52	84,393	+0.02(+0.09%)
Dec 31, 2019	18.50	18.59	18.39	18.50	107,741	-0.02(-0.09%)
Dec 30, 2019	18.49	18.60	18.41	18.52	87,406	+0.08(+0.44%)
Dec 27, 2019	18.57	18.57	18.37	18.43	62,930	-0.11(-0.57%)
Dec 26, 2019	18.70	18.70	18.49	18.54	52,754	-0.14(-0.74%)
Dec 24, 2019	18.62	18.70	18.54	18.68	50,442	+0.06(+0.31%)
Dec 23, 2019	18.67	18.73	18.49	18.62	99,013	-0.10(-0.52%)
Dec 20, 2019	18.61	18.74	18.54	18.72	307,920	+0.11(+0.57%)
Dec 19, 2019	18.62	18.69	18.54	18.61	99,249	+0.00(+0.00%)
Dec 18, 2019	18.74	18.74	18.55	18.61	101,562	+0.00(+0.00%)
Dec 17, 2019	18.42	18.67	18.39	18.61	113,034	+0.25(+1.38%)
Dec 16, 2019	18.40	18.55	18.31	18.36	86,329	+0.09(+0.49%)
Dec 13, 2019	18.34	18.42	18.14	18.27	49,218	-0.07(-0.40%)
Dec 12, 2019	18.17	18.43	18.17	18.34	140,505	+0.26(+1.45%)
Dec 11, 2019	18.14	18.14	18.03	18.08	89,943	-0.01(-0.05%)
Dec 10, 2019	17.98	18.38	17.98	18.09	114,669	+0.12(+0.68%)
Dec 09, 2019	18.06	18.15	17.94	17.97	105,441	-0.07(-0.41%)
Dec 06, 2019	18.12	18.25	18.03	18.04	167,611	+0.08(+0.45%)
Dec 05, 2019	18.03	18.08	17.95	17.96	61,912	+0.00(+0.00%)
Dec 04, 2019	17.99	18.12	17.87	17.96	119,585	+0.02(+0.09%)
Dec 03, 2019	17.99	17.99	17.81	17.94	65,275	-0.16(-0.86%)
Dec 02, 2019	18.34	18.45	18.08	18.10	64,466	-0.16(-0.85%)
Nov 29, 2019	18.37	18.41	18.25	18.25	25,098	-0.13(-0.71%)
Nov 27, 2019	18.38	18.45	18.34	18.39	81,908	+0.05(+0.27%)
Nov 26, 2019	18.34	18.53	18.30	18.34	90,351	-0.11(-0.62%)
Nov 25, 2019	18.21	18.53	18.12	18.45	74,929	+0.26(+1.41%)
Nov 22, 2019	18.22	18.24	18.09	18.19	84,724	+0.07(+0.38%)
Nov 21, 2019	18.36	18.48	18.07	18.12	123,991	-0.20(-1.07%)
Nov 20, 2019	18.25	18.43	18.22	18.32	139,186	-0.03(-0.18%)
Nov 19, 2019	18.38	18.41	18.20	18.35	98,022	+0.05(+0.27%)
Nov 18, 2019	18.48	18.48	18.21	18.30	77,701	-0.21(-1.15%)
Nov 15, 2019	18.71	18.71	18.47	18.52	74,807	-0.07(-0.35%)
Nov 14, 2019	18.42	18.59	18.26	18.58	71,262	+0.15(+0.80%)
Nov 13, 2019	18.34	18.48	18.26	18.43	66,308	-0.06(-0.31%)
Nov 12, 2019	18.43	18.54	18.27	18.49	53,159	+0.08(+0.44%)
Nov 11, 2019	18.41	18.50	18.36	18.41	44,667	-0.07(-0.38%)
Nov 08, 2019	18.43	18.58	18.40	18.48	46,402	-0.04(-0.24%)
Nov 07, 2019	18.75	18.81	18.46	18.52	70,269	-0.03(-0.18%)
Nov 06, 2019	18.72	18.80	18.51	18.56	107,521	-0.26(-1.39%)
Nov 05, 2019	18.70	18.90	18.61	18.82	122,120	+0.19(+1.01%)
Nov 04, 2019	18.55	18.68	18.53	18.63	90,336	+0.17(+0.92%)

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.