Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.62	18.98	18.55	18.73	3,849,755	+0.11(+0.59%)
Jan 30, 2020	18.60	18.94	18.27	18.61	3,223,277	+0.23(+1.25%)
Jan 29, 2020	18.02	18.39	17.88	18.38	2,800,830	+0.34(+1.89%)
Jan 28, 2020	18.63	18.79	17.76	18.04	4,336,247	-1.04(-5.45%)
Jan 27, 2020	19.67	19.75	18.88	19.08	2,429,463	-0.21(-1.10%)
Jan 24, 2020	18.62	19.40	18.59	19.30	3,167,681	+0.76(+4.12%)
Jan 23, 2020	18.63	19.04	18.41	18.53	2,540,723	-0.41(-2.18%)
Jan 22, 2020	18.90	19.02	18.60	18.95	1,463,961	+0.03(+0.15%)
Jan 21, 2020	18.76	19.09	18.67	18.92	2,507,201	+0.17(+0.88%)
Jan 17, 2020	18.93	19.09	18.48	18.75	3,648,057	-0.23(-1.21%)
Jan 16, 2020	19.01	19.04	18.67	18.98	3,262,339	-0.17(-0.91%)
Jan 15, 2020	19.33	19.33	18.70	19.16	3,429,743	-0.02(-0.10%)
Jan 14, 2020	18.73	19.22	18.64	19.18	3,351,288	+0.18(+0.97%)
Jan 13, 2020	19.76	19.80	18.95	18.99	2,807,397	-1.12(-5.58%)
Jan 10, 2020	19.87	20.32	19.87	20.11	2,984,359	+0.32(+1.63%)
Jan 09, 2020	19.52	20.08	19.52	19.79	3,071,871	-0.02(-0.09%)
Jan 08, 2020	20.79	20.79	19.53	19.81	4,651,062	-0.87(-4.22%)
Jan 07, 2020	20.78	20.86	20.49	20.68	3,186,374	-0.21(-1.01%)
Jan 06, 2020	21.80	21.80	20.44	20.90	4,122,506	+0.06(+0.31%)
Jan 03, 2020	21.57	21.77	20.72	20.83	3,292,287	-0.04(-0.18%)
Jan 02, 2020	20.69	21.06	20.55	20.87	2,547,558	+0.32(+1.57%)
Dec 31, 2019	20.74	20.83	20.33	20.55	1,957,170	+0.08(+0.40%)
Dec 30, 2019	20.12	20.56	20.05	20.46	2,110,915	+0.28(+1.37%)
Dec 27, 2019	20.33	20.54	20.03	20.19	2,011,971	-0.03(-0.14%)
Dec 26, 2019	20.23	20.69	19.94	20.21	2,424,016	+0.16(+0.78%)
Dec 24, 2019	19.21	20.20	19.11	20.06	2,400,470	+1.20(+6.39%)
Dec 23, 2019	18.35	18.95	18.34	18.85	2,022,936	+0.58(+3.17%)
Dec 20, 2019	18.65	18.72	18.27	18.27	4,309,908	-0.32(-1.73%)
Dec 19, 2019	18.39	18.74	18.36	18.60	2,802,643	+0.31(+1.71%)
Dec 18, 2019	17.92	18.31	17.90	18.28	2,079,795	+0.37(+2.05%)
Dec 17, 2019	18.00	18.13	17.84	17.92	2,200,972	-0.17(-0.92%)
Dec 16, 2019	18.34	18.38	17.90	18.08	3,215,235	-0.26(-1.40%)
Dec 13, 2019	17.98	18.44	17.75	18.34	5,598,052	-0.25(-1.34%)
Dec 12, 2019	19.31	19.42	18.42	18.59	3,788,689	-0.27(-1.41%)
Dec 11, 2019	18.50	18.98	18.37	18.85	4,815,574	+1.13(+6.38%)
Dec 10, 2019	18.07	18.07	17.47	17.72	2,802,094	+0.49(+2.83%)
Dec 09, 2019	17.52	17.56	17.13	17.24	2,731,425	-0.03(-0.16%)
Dec 06, 2019	17.71	17.73	17.24	17.26	4,230,968	-0.98(-5.39%)
Dec 05, 2019	17.64	18.59	17.60	18.25	3,500,357	+0.04(+0.20%)
Dec 04, 2019	18.30	18.37	17.71	18.21	2,527,862	-0.16(-0.85%)
Dec 03, 2019	18.15	18.62	18.10	18.37	3,994,754	+0.96(+5.49%)
Dec 02, 2019	17.24	17.47	17.14	17.41	2,614,564	-0.10(-0.58%)
Nov 29, 2019	17.06	17.64	16.99	17.51	1,853,549	+0.51(+2.97%)
Nov 27, 2019	16.89	17.12	16.72	17.01	2,642,180	-0.29(-1.65%)
Nov 26, 2019	16.78	17.37	16.59	17.29	3,975,975	+0.43(+2.56%)
Nov 25, 2019	17.01	17.39	16.85	16.86	3,147,381	-0.75(-4.28%)
Nov 22, 2019	17.60	17.77	17.46	17.61	1,516,263	-0.01(-0.05%)
Nov 21, 2019	17.88	18.06	17.59	17.62	2,505,679	-0.47(-2.59%)
Nov 20, 2019	17.94	18.23	17.67	18.09	2,151,639	+0.13(+0.72%)
Nov 19, 2019	17.94	18.36	17.90	17.96	1,887,967	-0.29(-1.56%)
Nov 18, 2019	17.86	18.27	17.86	18.25	1,595,894	+0.26(+1.43%)
Nov 15, 2019	18.30	18.36	17.92	17.99	1,670,554	-0.48(-2.59%)
Nov 14, 2019	18.35	18.61	18.26	18.47	1,764,589	+0.30(+1.67%)
Nov 13, 2019	18.09	18.46	17.99	18.16	2,479,883	+0.45(+2.54%)
Nov 12, 2019	17.41	17.80	17.07	17.71	2,228,851	+0.21(+1.21%)
Nov 11, 2019	17.46	17.71	17.34	17.50	2,269,900	-0.05(-0.26%)
Nov 08, 2019	17.38	17.85	17.35	17.55	2,373,830	-0.06(-0.37%)
Nov 07, 2019	18.22	18.23	17.40	17.61	3,563,629	-0.74(-4.06%)
Nov 06, 2019	18.11	18.58	18.02	18.36	2,299,490	+0.07(+0.40%)
Nov 05, 2019	18.26	18.51	18.05	18.28	4,019,911	-0.93(-4.83%)
Nov 04, 2019	19.53	19.58	19.12	19.21	2,049,265	-0.66(-3.33%)

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.