Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.73	18.74	18.27	18.34	602,900	-0.46(-2.45%)
Jan 30, 2020	18.64	18.83	18.40	18.80	504,365	+0.00(+0.00%)
Jan 29, 2020	19.17	19.20	18.71	18.80	631,045	-0.20(-1.03%)
Jan 28, 2020	18.92	19.15	18.66	19.00	492,262	+0.19(+0.98%)
Jan 27, 2020	18.44	19.07	18.33	18.81	1,785,537	-0.02(-0.11%)
Jan 24, 2020	19.01	19.16	18.66	18.83	754,900	-0.14(-0.74%)
Jan 23, 2020	18.83	19.10	18.71	18.97	763,194	+0.06(+0.32%)
Jan 22, 2020	18.78	19.04	18.78	18.91	814,997	+0.11(+0.59%)
Jan 21, 2020	19.72	19.85	18.26	18.80	1,456,997	-0.94(-4.76%)
Jan 17, 2020	19.62	19.93	19.42	19.74	974,200	+0.24(+1.23%)
Jan 16, 2020	19.53	19.77	19.40	19.50	800,943	+0.27(+1.40%)
Jan 15, 2020	19.54	19.69	19.19	19.23	718,555	-0.41(-2.09%)
Jan 14, 2020	19.71	19.76	19.23	19.64	1,480,973	-0.08(-0.41%)
Jan 13, 2020	19.71	20.05	19.67	19.72	877,786	+0.00(+0.00%)
Jan 10, 2020	20.04	20.15	19.65	19.72	887,500	-0.36(-1.79%)
Jan 09, 2020	19.92	20.18	19.57	20.08	809,402	+0.18(+0.93%)
Jan 08, 2020	20.35	20.83	19.79	19.89	1,572,852	-0.37(-1.80%)
Jan 07, 2020	20.20	20.58	19.93	20.26	1,375,717	+0.06(+0.30%)
Jan 06, 2020	21.30	21.39	20.02	20.20	2,692,873	-0.22(-1.08%)
Jan 03, 2020	18.99	20.45	18.81	20.42	2,756,800	+2.00(+10.86%)
Jan 02, 2020	18.06	18.44	18.02	18.42	776,289	+0.41(+2.28%)
Dec 31, 2019	17.90	18.12	17.71	18.01	610,800	+0.09(+0.50%)
Dec 30, 2019	18.24	18.24	17.51	17.92	733,164	+0.15(+0.84%)
Dec 27, 2019	17.98	18.02	17.75	17.77	792,000	-0.12(-0.67%)
Dec 26, 2019	18.10	18.15	17.83	17.89	535,208	-0.25(-1.38%)
Dec 24, 2019	18.46	18.46	17.98	18.14	391,100	-0.26(-1.41%)
Dec 23, 2019	18.31	18.61	18.17	18.40	611,394	+0.26(+1.43%)
Dec 20, 2019	18.28	18.50	18.12	18.14	1,306,100	-0.10(-0.55%)
Dec 19, 2019	18.18	18.29	17.82	18.24	802,916	+0.05(+0.30%)
Dec 18, 2019	18.15	18.25	17.98	18.18	842,309	-0.08(-0.41%)
Dec 17, 2019	17.99	18.30	17.82	18.26	540,332	+0.21(+1.16%)
Dec 16, 2019	18.36	18.39	18.01	18.05	1,009,130	-0.30(-1.63%)
Dec 13, 2019	18.30	18.43	18.04	18.35	747,500	-0.09(-0.49%)
Dec 12, 2019	18.20	18.52	18.17	18.44	984,712	+0.25(+1.37%)
Dec 11, 2019	17.49	18.23	17.46	18.19	917,641	+0.67(+3.82%)
Dec 10, 2019	17.43	17.58	17.24	17.52	782,842	+0.12(+0.69%)
Dec 09, 2019	17.43	17.66	17.27	17.40	928,673	+0.00(+0.00%)
Dec 06, 2019	17.34	17.52	17.26	17.40	1,072,700	+0.21(+1.22%)
Dec 05, 2019	17.21	17.48	17.15	17.19	575,663	+0.04(+0.20%)
Dec 04, 2019	17.49	17.56	17.07	17.16	1,187,853	-0.04(-0.26%)
Dec 03, 2019	17.51	17.51	17.10	17.20	1,006,939	-0.50(-2.82%)
Dec 02, 2019	18.06	18.09	17.66	17.70	630,115	-0.36(-1.99%)
Nov 29, 2019	18.01	18.09	17.90	18.06	326,500	+0.04(+0.22%)
Nov 27, 2019	18.01	18.07	17.81	18.02	638,000	+0.12(+0.67%)
Nov 26, 2019	17.88	18.18	17.82	17.90	861,682	+0.11(+0.62%)
Nov 25, 2019	18.72	19.02	17.78	17.79	1,303,958	-0.88(-4.71%)
Nov 22, 2019	18.52	18.74	18.31	18.67	440,500	+0.23(+1.25%)
Nov 21, 2019	19.36	19.36	18.31	18.44	1,144,924	-1.01(-5.19%)
Nov 20, 2019	19.31	19.70	19.24	19.45	638,831	+0.00(+0.00%)
Nov 19, 2019	19.66	19.75	19.41	19.45	383,714	-0.15(-0.77%)
Nov 18, 2019	19.95	19.95	19.47	19.60	786,742	-0.35(-1.75%)
Nov 15, 2019	19.66	19.98	19.58	19.95	445,300	+0.32(+1.63%)
Nov 14, 2019	19.70	19.90	19.48	19.63	504,391	-0.09(-0.46%)
Nov 13, 2019	19.23	19.78	19.02	19.72	646,688	+0.37(+1.91%)
Nov 12, 2019	19.40	19.63	19.20	19.35	1,672,630	-0.19(-0.97%)
Nov 11, 2019	19.74	19.74	19.41	19.54	1,155,370	-0.24(-1.21%)
Nov 08, 2019	19.69	19.90	19.35	19.78	1,910,600	+0.03(+0.15%)
Nov 07, 2019	18.60	19.80	18.51	19.75	1,612,723	+1.19(+6.41%)
Nov 06, 2019	19.50	19.50	18.36	18.56	1,897,830	+0.61(+3.40%)
Nov 05, 2019	17.95	18.11	17.33	17.95	1,588,552	+0.32(+1.82%)
Nov 04, 2019	19.60	19.63	17.46	17.63	1,611,894	-1.78(-9.15%)

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.