Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.52	17.58	17.26	17.27	493,200	-0.28(-1.60%)
Jan 30, 2020	17.55	17.64	17.50	17.55	553,972	-0.01(-0.06%)
Jan 29, 2020	17.55	17.63	17.55	17.56	345,019	+0.01(+0.06%)
Jan 28, 2020	17.44	17.62	17.38	17.55	318,545	+0.20(+1.15%)
Jan 27, 2020	17.51	17.65	17.34	17.35	433,716	-0.22(-1.25%)
Jan 24, 2020	17.68	17.68	17.50	17.57	267,300	-0.08(-0.45%)
Jan 23, 2020	17.62	17.70	17.55	17.65	252,370	+0.03(+0.17%)
Jan 22, 2020	17.50	17.69	17.50	17.62	457,571	+0.14(+0.77%)
Jan 21, 2020	17.55	17.56	17.47	17.48	580,988	-0.07(-0.37%)
Jan 17, 2020	17.60	17.64	17.51	17.55	454,500	-0.02(-0.14%)
Jan 16, 2020	17.64	17.66	17.53	17.57	543,260	-0.05(-0.26%)
Jan 15, 2020	17.56	17.66	17.56	17.62	490,387	+0.01(+0.06%)
Jan 14, 2020	17.61	17.70	17.57	17.61	641,239	+0.05(+0.28%)
Jan 13, 2020	17.45	17.64	17.45	17.56	558,163	+0.11(+0.63%)
Jan 10, 2020	17.51	17.57	17.45	17.45	323,800	-0.04(-0.23%)
Jan 09, 2020	17.50	17.58	17.41	17.49	529,479	+0.00(+0.00%)
Jan 08, 2020	17.56	17.61	17.46	17.49	514,071	-0.06(-0.34%)
Jan 07, 2020	17.55	17.68	17.55	17.55	477,567	+0.00(+0.00%)
Jan 06, 2020	17.60	17.62	17.51	17.55	512,682	-0.04(-0.23%)
Jan 03, 2020	17.68	17.73	17.51	17.59	511,000	-0.04(-0.23%)
Jan 02, 2020	17.48	17.68	17.45	17.63	441,495	+0.17(+0.97%)
Dec 31, 2019	17.47	17.54	17.44	17.46	429,400	-0.04(-0.23%)
Dec 30, 2019	17.52	17.57	17.40	17.50	531,094	-0.02(-0.09%)
Dec 27, 2019	17.57	17.60	17.49	17.52	358,200	-0.07(-0.43%)
Dec 26, 2019	17.62	17.63	17.47	17.59	360,960	-0.03(-0.17%)
Dec 24, 2019	17.59	17.63	17.55	17.62	206,200	+0.04(+0.23%)
Dec 23, 2019	17.56	17.60	17.49	17.58	414,760	+0.02(+0.11%)
Dec 20, 2019	17.64	17.69	17.50	17.56	1,210,700	-0.06(-0.34%)
Dec 19, 2019	17.58	17.76	17.49	17.62	832,165	-0.48(-2.65%)
Dec 18, 2019	18.21	18.26	18.07	18.10	861,236	-0.08(-0.44%)
Dec 17, 2019	17.91	18.33	17.91	18.18	1,284,534	+0.27(+1.54%)
Dec 16, 2019	17.62	18.00	17.60	17.91	1,040,117	+0.37(+2.08%)
Dec 13, 2019	17.40	17.56	17.35	17.54	439,000	+0.21(+1.21%)
Dec 12, 2019	17.24	17.42	17.21	17.33	443,044	+0.17(+0.99%)
Dec 11, 2019	17.20	17.21	17.05	17.16	395,713	-0.01(-0.06%)
Dec 10, 2019	17.16	17.23	17.14	17.17	762,250	-0.01(-0.06%)
Dec 09, 2019	17.19	17.22	17.16	17.18	609,969	+0.06(+0.35%)
Dec 06, 2019	17.03	17.15	16.99	17.12	704,200	+0.19(+1.12%)
Dec 05, 2019	17.00	17.04	16.87	16.93	444,825	-0.06(-0.35%)
Dec 04, 2019	16.82	17.04	16.82	16.99	424,565	+0.17(+1.01%)
Dec 03, 2019	16.75	16.84	16.63	16.82	390,596	+0.00(+0.00%)
Dec 02, 2019	16.95	16.95	16.78	16.82	410,007	-0.06(-0.36%)
Nov 29, 2019	16.83	16.90	16.79	16.88	255,500	+0.06(+0.36%)
Nov 27, 2019	16.60	16.82	16.54	16.82	467,800	+0.24(+1.45%)
Nov 26, 2019	16.55	16.61	16.53	16.58	311,036	+0.02(+0.12%)
Nov 25, 2019	16.39	16.58	16.39	16.56	369,794	+0.20(+1.22%)
Nov 22, 2019	16.45	16.50	16.26	16.36	399,000	-0.09(-0.55%)
Nov 21, 2019	16.57	16.60	16.27	16.45	506,456	-0.13(-0.78%)
Nov 20, 2019	16.47	16.60	16.46	16.58	505,520	+0.12(+0.73%)
Nov 19, 2019	16.50	16.55	16.45	16.46	372,769	+0.02(+0.12%)
Nov 18, 2019	16.44	16.52	16.39	16.44	288,210	+0.03(+0.18%)
Nov 15, 2019	16.50	16.55	16.40	16.41	408,100	-0.01(-0.06%)
Nov 14, 2019	16.40	16.48	16.34	16.42	443,810	+0.09(+0.55%)
Nov 13, 2019	16.39	16.52	16.26	16.33	415,891	-0.09(-0.55%)
Nov 12, 2019	16.34	16.43	16.29	16.42	413,873	+0.08(+0.49%)
Nov 11, 2019	16.36	16.51	16.28	16.34	440,846	-0.02(-0.12%)
Nov 08, 2019	16.28	16.53	16.28	16.36	354,700	+0.03(+0.18%)
Nov 07, 2019	16.69	16.69	16.29	16.33	633,212	-0.33(-1.98%)
Nov 06, 2019	16.22	16.72	16.03	16.66	1,671,501	+0.72(+4.52%)
Nov 05, 2019	16.08	16.35	15.90	15.94	366,635	-0.02(-0.13%)
Nov 04, 2019	15.98	16.06	15.92	15.96	535,979	+0.06(+0.38%)

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.