Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.89	18.04	17.73	17.76	172,253	-0.27(-1.52%)
Jan 30, 2020	17.89	18.09	17.89	18.04	189,106	-0.02(-0.09%)
Jan 29, 2020	18.15	18.23	18.03	18.05	119,427	-0.07(-0.37%)
Jan 28, 2020	18.19	18.24	18.10	18.12	96,641	+0.06(+0.32%)
Jan 27, 2020	17.36	18.20	17.36	18.06	206,312	-0.29(-1.58%)
Jan 24, 2020	18.60	18.61	18.28	18.35	141,076	-0.17(-0.90%)
Jan 23, 2020	19.09	19.09	18.35	18.52	180,200	+0.03(+0.18%)
Jan 22, 2020	18.52	18.61	18.36	18.48	130,898	-0.03(-0.18%)
Jan 21, 2020	18.67	18.67	18.43	18.52	111,680	-0.22(-1.15%)
Jan 17, 2020	18.84	18.90	18.64	18.73	231,115	-0.22(-1.14%)
Jan 16, 2020	18.86	18.96	18.76	18.95	106,074	+0.20(+1.06%)
Jan 15, 2020	18.69	18.81	18.58	18.75	179,715	-0.02(-0.09%)
Jan 14, 2020	18.65	18.83	18.53	18.77	249,839	+0.17(+0.94%)
Jan 13, 2020	18.48	18.59	18.42	18.59	123,500	+0.10(+0.56%)
Jan 10, 2020	18.58	18.59	18.43	18.49	90,520	-0.08(-0.42%)
Jan 09, 2020	18.63	18.70	18.48	18.57	132,630	-0.02(-0.13%)
Jan 08, 2020	18.39	18.63	18.39	18.59	75,340	+0.15(+0.81%)
Jan 07, 2020	18.47	18.48	18.23	18.44	134,381	-0.03(-0.18%)
Jan 06, 2020	18.40	18.57	18.35	18.48	60,242	-0.13(-0.71%)
Jan 03, 2020	18.63	18.67	18.26	18.61	111,104	-0.22(-1.19%)
Jan 02, 2020	18.82	18.86	18.71	18.83	82,972	+0.02(+0.09%)
Dec 31, 2019	18.82	18.91	18.71	18.82	105,928	-0.02(-0.09%)
Dec 30, 2019	18.81	18.92	18.73	18.83	85,935	+0.08(+0.44%)
Dec 27, 2019	18.89	18.89	18.68	18.75	61,871	-0.11(-0.57%)
Dec 26, 2019	19.02	19.02	18.81	18.86	51,866	-0.14(-0.74%)
Dec 24, 2019	18.94	19.02	18.86	19.00	49,593	+0.06(+0.31%)
Dec 23, 2019	18.99	19.05	18.81	18.94	97,346	-0.10(-0.52%)
Dec 20, 2019	18.93	19.06	18.86	19.04	302,737	+0.11(+0.57%)
Dec 19, 2019	18.94	19.01	18.86	18.93	97,578	+0.00(+0.00%)
Dec 18, 2019	19.06	19.06	18.87	18.93	99,852	+0.00(+0.00%)
Dec 17, 2019	18.73	18.99	18.70	18.93	111,131	+0.26(+1.38%)
Dec 16, 2019	18.72	18.87	18.63	18.68	84,876	+0.09(+0.49%)
Dec 13, 2019	18.65	18.73	18.45	18.58	48,389	-0.07(-0.40%)
Dec 12, 2019	18.48	18.74	18.48	18.66	138,139	+0.27(+1.45%)
Dec 11, 2019	18.45	18.45	18.33	18.39	88,429	-0.01(-0.05%)
Dec 10, 2019	18.28	18.69	18.28	18.40	112,738	+0.12(+0.68%)
Dec 09, 2019	18.37	18.46	18.25	18.28	103,666	-0.07(-0.41%)
Dec 06, 2019	18.43	18.56	18.34	18.35	164,790	+0.08(+0.45%)
Dec 05, 2019	18.33	18.38	18.26	18.27	60,870	+0.00(+0.00%)
Dec 04, 2019	18.30	18.43	18.18	18.27	117,572	+0.02(+0.09%)
Dec 03, 2019	18.29	18.29	18.11	18.25	64,176	-0.16(-0.86%)
Dec 02, 2019	18.65	18.77	18.39	18.41	63,381	-0.16(-0.85%)
Nov 29, 2019	18.68	18.73	18.56	18.57	24,676	-0.13(-0.71%)
Nov 27, 2019	18.69	18.77	18.65	18.70	80,529	+0.05(+0.27%)
Nov 26, 2019	18.65	18.85	18.61	18.65	88,830	-0.12(-0.62%)
Nov 25, 2019	18.52	18.85	18.43	18.77	73,668	+0.26(+1.41%)
Nov 22, 2019	18.53	18.55	18.40	18.50	83,297	+0.07(+0.38%)
Nov 21, 2019	18.68	18.80	18.38	18.43	121,903	-0.20(-1.07%)
Nov 20, 2019	18.57	18.75	18.53	18.63	136,843	-0.03(-0.18%)
Nov 19, 2019	18.69	18.73	18.51	18.67	96,372	+0.05(+0.27%)
Nov 18, 2019	18.80	18.80	18.53	18.62	76,393	-0.22(-1.15%)
Nov 15, 2019	19.03	19.03	18.78	18.83	73,547	-0.07(-0.35%)
Nov 14, 2019	18.73	18.91	18.57	18.90	70,062	+0.15(+0.80%)
Nov 13, 2019	18.65	18.80	18.58	18.75	65,192	-0.06(-0.31%)
Nov 12, 2019	18.75	18.86	18.58	18.81	52,264	+0.08(+0.44%)
Nov 11, 2019	18.73	18.82	18.67	18.73	43,915	-0.07(-0.38%)
Nov 08, 2019	18.75	18.90	18.71	18.80	45,621	-0.05(-0.24%)
Nov 07, 2019	19.07	19.13	18.77	18.84	69,086	-0.03(-0.18%)
Nov 06, 2019	19.04	19.12	18.83	18.87	105,711	-0.27(-1.39%)
Nov 05, 2019	19.02	19.23	18.93	19.14	120,064	+0.19(+1.01%)
Nov 04, 2019	18.87	19.00	18.84	18.95	88,815	+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.