Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.16	17.75	17.16	17.65	37,300	+0.67(+3.95%)
Jan 30, 2020	17.43	17.53	16.98	16.98	14,223	-0.25(-1.45%)
Jan 29, 2020	16.87	17.23	16.87	17.23	5,314	+0.14(+0.82%)
Jan 28, 2020	17.52	17.52	17.09	17.09	17,976	-0.40(-2.29%)
Jan 27, 2020	17.37	17.53	17.26	17.49	150,775	+0.63(+3.74%)
Jan 24, 2020	16.67	17.05	16.67	16.86	127,100	+0.19(+1.14%)
Jan 23, 2020	16.90	16.93	16.65	16.67	24,532	+0.07(+0.41%)
Jan 22, 2020	16.50	16.61	16.44	16.60	18,140	+0.06(+0.38%)
Jan 21, 2020	16.61	16.70	16.50	16.54	51,617	+0.04(+0.24%)
Jan 17, 2020	16.55	16.63	16.45	16.50	17,100	-0.03(-0.18%)
Jan 16, 2020	16.55	16.58	16.46	16.53	29,985	-0.18(-1.08%)
Jan 15, 2020	16.68	16.76	16.68	16.71	12,703	-0.12(-0.71%)
Jan 14, 2020	16.86	16.91	16.75	16.83	12,832	-0.02(-0.12%)
Jan 13, 2020	16.82	16.98	16.82	16.85	8,601	-0.11(-0.65%)
Jan 10, 2020	17.08	17.12	16.95	16.96	11,300	-0.10(-0.59%)
Jan 09, 2020	17.19	17.23	17.06	17.06	9,855	-0.31(-1.78%)
Jan 08, 2020	17.46	17.53	17.20	17.37	75,369	-0.19(-1.08%)
Jan 07, 2020	17.84	17.84	17.49	17.56	6,203	-0.07(-0.40%)
Jan 06, 2020	17.74	17.86	17.57	17.63	17,644	-0.10(-0.56%)
Jan 03, 2020	17.60	17.73	17.53	17.73	7,500	+0.32(+1.84%)
Jan 02, 2020	17.73	17.73	17.40	17.41	42,620	-0.40(-2.25%)
Dec 31, 2019	18.16	18.16	17.78	17.81	1,900	-0.25(-1.38%)
Dec 30, 2019	17.69	18.17	17.69	18.06	5,953	+0.29(+1.64%)
Dec 27, 2019	17.61	17.80	17.61	17.77	7,700	+0.18(+1.01%)
Dec 26, 2019	17.55	17.64	17.50	17.59	13,936	+0.04(+0.24%)
Dec 24, 2019	17.65	17.67	17.55	17.55	9,000	-0.06(-0.34%)
Dec 23, 2019	17.52	17.63	17.52	17.61	13,666	+0.03(+0.17%)
Dec 20, 2019	17.51	17.58	17.45	17.58	6,200	-0.00(-0.01%)
Dec 19, 2019	17.77	17.77	17.58	17.58	3,030	-0.21(-1.17%)
Dec 18, 2019	17.74	17.79	17.66	17.79	6,424	-0.02(-0.09%)
Dec 17, 2019	17.69	17.82	17.69	17.81	8,604	+0.16(+0.89%)
Dec 16, 2019	17.70	17.70	17.55	17.65	10,899	-0.17(-0.95%)
Dec 13, 2019	18.00	18.30	17.82	17.82	17,400	-0.43(-2.36%)
Dec 12, 2019	18.67	18.67	18.19	18.25	12,237	-0.37(-1.99%)
Dec 11, 2019	18.79	18.84	18.52	18.62	7,505	-0.22(-1.17%)
Dec 10, 2019	18.83	18.91	18.64	18.84	12,890	+0.08(+0.45%)
Dec 09, 2019	18.51	18.76	18.51	18.76	5,726	+0.27(+1.43%)
Dec 06, 2019	18.64	18.66	18.43	18.49	20,200	-0.40(-2.12%)
Dec 05, 2019	18.85	18.96	18.82	18.89	11,606	-0.05(-0.26%)
Dec 04, 2019	18.98	18.98	18.89	18.94	6,968	-0.20(-1.04%)
Dec 03, 2019	19.26	19.43	19.14	19.14	25,095	+0.22(+1.16%)
Dec 02, 2019	18.48	18.95	18.48	18.92	29,436	+0.49(+2.66%)
Nov 29, 2019	18.45	18.49	18.39	18.43	5,500	+0.14(+0.77%)
Nov 27, 2019	18.25	18.29	18.20	18.29	13,700	+0.02(+0.14%)
Nov 26, 2019	18.37	18.37	18.26	18.27	12,183	-0.21(-1.16%)
Nov 25, 2019	18.63	18.63	18.44	18.48	9,385	-0.35(-1.86%)
Nov 22, 2019	18.88	18.89	18.78	18.83	7,700	-0.11(-0.58%)
Nov 21, 2019	18.85	18.98	18.80	18.94	28,734	-0.11(-0.58%)
Nov 20, 2019	18.75	18.90	18.50	19.05	10,756	+0.51(+2.75%)
Nov 19, 2019	18.45	18.56	18.33	18.54	33,854	+0.09(+0.49%)
Nov 18, 2019	18.49	18.56	18.36	18.45	94,838	+0.06(+0.33%)
Nov 15, 2019	18.49	18.49	18.34	18.39	47,200	-0.24(-1.29%)
Nov 14, 2019	18.72	18.85	18.63	18.63	49,875	-0.10(-0.53%)
Nov 13, 2019	18.69	18.77	18.63	18.73	7,627	-0.01(-0.05%)
Nov 12, 2019	18.67	18.75	18.61	18.74	9,812	+0.01(+0.07%)
Nov 11, 2019	18.92	19.00	18.71	18.73	4,199	-0.07(-0.35%)
Nov 08, 2019	18.93	18.98	18.77	18.79	14,800	-0.16(-0.83%)
Nov 07, 2019	18.87	19.00	18.79	18.95	31,268	+0.01(+0.05%)
Nov 06, 2019	18.96	19.05	18.87	18.94	11,624	+0.14(+0.74%)
Nov 05, 2019	18.62	18.81	18.61	18.80	7,504	+0.16(+0.85%)
Nov 04, 2019	18.54	18.66	18.54	18.64	8,703	-0.06(-0.31%)

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.