Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.95	17.00	16.65	16.70	1,684,729	-0.43(-2.50%)
Jan 30, 2020	16.83	17.15	16.74	17.13	837,517	+0.19(+1.14%)
Jan 29, 2020	17.23	17.34	16.94	16.94	963,406	-0.24(-1.42%)
Jan 28, 2020	17.26	17.32	17.17	17.18	806,559	+0.05(+0.29%)
Jan 27, 2020	17.06	17.26	16.99	17.13	1,653,086	-0.26(-1.49%)
Jan 24, 2020	17.76	18.01	17.29	17.39	2,446,252	-0.39(-2.21%)
Jan 23, 2020	17.52	17.91	17.33	17.78	2,628,787	+0.17(+0.95%)
Jan 22, 2020	17.52	17.70	17.43	17.62	2,130,281	+0.16(+0.91%)
Jan 21, 2020	17.60	17.67	17.45	17.46	2,386,053	-0.24(-1.37%)
Jan 17, 2020	17.72	17.83	17.63	17.70	1,786,273	+0.05(+0.28%)
Jan 16, 2020	17.49	17.68	17.41	17.65	1,313,960	+0.30(+1.74%)
Jan 15, 2020	17.46	17.52	17.25	17.35	1,055,081	-0.25(-1.43%)
Jan 14, 2020	17.53	17.68	17.43	17.60	744,082	+0.03(+0.19%)
Jan 13, 2020	17.56	17.59	17.45	17.57	711,244	+0.04(+0.24%)
Jan 10, 2020	17.71	17.73	17.43	17.52	1,079,162	-0.21(-1.18%)
Jan 09, 2020	17.85	17.86	17.57	17.73	1,530,376	-0.01(-0.05%)
Jan 08, 2020	17.67	17.83	17.61	17.74	1,154,806	+0.07(+0.38%)
Jan 07, 2020	17.84	17.88	17.63	17.67	1,010,179	-0.17(-0.94%)
Jan 06, 2020	17.52	17.95	17.28	17.84	1,361,135	-0.40(-2.21%)
Jan 03, 2020	18.20	18.29	18.04	18.24	1,093,242	-0.14(-0.78%)
Jan 02, 2020	18.55	18.55	18.29	18.39	1,414,759	-0.08(-0.45%)
Dec 31, 2019	18.43	18.56	18.39	18.47	1,038,831	+0.04(+0.23%)
Dec 30, 2019	18.52	18.58	18.42	18.43	842,377	-0.03(-0.18%)
Dec 27, 2019	18.60	18.60	18.46	18.46	573,946	-0.10(-0.54%)
Dec 26, 2019	18.60	18.64	18.53	18.56	395,707	+0.01(+0.05%)
Dec 24, 2019	18.55	18.59	18.48	18.55	272,057	+0.06(+0.32%)
Dec 23, 2019	18.64	18.66	18.43	18.50	541,713	-0.08(-0.41%)
Dec 20, 2019	18.61	18.71	18.49	18.57	3,136,181	+0.03(+0.18%)
Dec 19, 2019	18.71	18.73	18.50	18.54	1,125,541	-0.17(-0.90%)
Dec 18, 2019	18.90	18.92	18.63	18.71	752,749	-0.13(-0.71%)
Dec 17, 2019	18.81	18.91	18.71	18.84	925,448	+0.08(+0.40%)
Dec 16, 2019	18.91	18.94	18.75	18.76	1,431,168	+0.10(+0.54%)
Dec 13, 2019	18.83	18.93	18.56	18.66	1,404,796	-0.20(-1.07%)
Dec 12, 2019	18.21	18.92	18.15	18.86	1,638,348	+0.74(+4.07%)
Dec 11, 2019	18.21	18.31	18.07	18.13	1,240,330	+0.10(+0.56%)
Dec 10, 2019	18.04	18.22	17.98	18.03	1,116,238	-0.07(-0.37%)
Dec 09, 2019	18.05	18.20	18.04	18.09	1,126,681	-0.03(-0.14%)
Dec 06, 2019	18.19	18.29	18.06	18.12	1,169,967	+0.16(+0.89%)
Dec 05, 2019	17.93	18.01	17.87	17.96	862,161	+0.13(+0.70%)
Dec 04, 2019	17.65	17.91	17.58	17.83	1,141,013	+0.23(+1.33%)
Dec 03, 2019	17.38	17.63	17.24	17.60	1,274,082	-0.29(-1.64%)
Dec 02, 2019	18.11	18.13	17.86	17.89	1,219,932	-0.08(-0.42%)
Nov 29, 2019	18.08	18.11	17.96	17.97	374,318	-0.10(-0.56%)
Nov 27, 2019	18.04	18.09	17.99	18.07	670,060	+0.12(+0.65%)
Nov 26, 2019	18.00	18.09	17.93	17.95	886,849	-0.10(-0.55%)
Nov 25, 2019	18.06	18.14	17.98	18.05	952,115	+0.06(+0.32%)
Nov 22, 2019	17.92	18.05	17.88	17.99	865,941	+0.13(+0.74%)
Nov 21, 2019	17.95	17.95	17.71	17.86	1,037,534	+0.01(+0.05%)
Nov 20, 2019	17.85	17.95	17.68	17.85	1,559,884	-0.09(-0.51%)
Nov 19, 2019	17.94	18.04	17.80	17.94	1,943,103	+0.05(+0.28%)
Nov 18, 2019	17.87	17.95	17.81	17.89	1,132,848	-0.06(-0.32%)
Nov 15, 2019	17.93	17.96	17.76	17.95	1,209,454	+0.14(+0.79%)
Nov 14, 2019	17.84	18.04	17.75	17.81	1,091,507	-0.07(-0.42%)
Nov 13, 2019	17.84	18.04	17.72	17.89	1,294,862	-0.14(-0.78%)
Nov 12, 2019	17.99	18.15	17.86	18.03	1,535,200	+0.02(+0.09%)
Nov 11, 2019	17.89	18.18	17.89	18.01	1,796,795	-0.04(-0.23%)
Nov 08, 2019	17.95	18.18	17.83	18.05	1,322,434	+0.10(+0.56%)
Nov 07, 2019	17.87	18.10	17.81	17.95	1,227,282	+0.25(+1.41%)
Nov 06, 2019	17.64	17.80	17.49	17.70	954,007	-0.02(-0.09%)
Nov 05, 2019	17.60	17.87	17.57	17.72	1,165,513	+0.21(+1.19%)
Nov 04, 2019	17.35	17.54	17.26	17.51	1,254,216	+0.37(+2.18%)

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.