Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.62	19.67	19.12	19.19	5,708,898	-0.42(-2.15%)
Jan 30, 2020	19.32	19.66	19.16	19.62	4,549,241	+0.15(+0.78%)
Jan 29, 2020	19.66	19.73	19.45	19.46	2,482,879	-0.18(-0.90%)
Jan 28, 2020	19.67	19.79	19.54	19.64	2,605,022	+0.06(+0.30%)
Jan 27, 2020	19.52	19.65	19.47	19.58	3,011,823	-0.21(-1.07%)
Jan 24, 2020	20.00	20.00	19.59	19.79	2,658,349	-0.11(-0.55%)
Jan 23, 2020	19.93	20.01	19.69	19.90	3,360,221	-0.14(-0.67%)
Jan 22, 2020	20.40	20.40	20.00	20.04	3,271,201	-0.30(-1.46%)
Jan 21, 2020	20.33	20.38	20.13	20.33	3,508,650	-0.08(-0.41%)
Jan 17, 2020	20.14	20.42	20.10	20.42	3,214,833	+0.35(+1.73%)
Jan 16, 2020	20.18	20.33	20.04	20.07	3,745,711	-0.05(-0.25%)
Jan 15, 2020	19.96	20.24	19.88	20.12	1,932,815	+0.14(+0.72%)
Jan 14, 2020	19.71	20.01	19.66	19.98	3,824,520	+0.23(+1.16%)
Jan 13, 2020	19.56	19.78	19.49	19.75	2,781,622	+0.20(+1.04%)
Jan 10, 2020	19.56	19.73	19.53	19.55	4,406,335	-0.03(-0.17%)
Jan 09, 2020	19.58	19.58	19.33	19.58	4,597,330	+0.10(+0.52%)
Jan 08, 2020	19.46	19.58	19.29	19.48	5,249,314	+0.05(+0.26%)
Jan 07, 2020	19.34	19.46	19.24	19.43	3,374,841	+0.04(+0.22%)
Jan 06, 2020	19.09	19.40	19.04	19.39	3,930,277	+0.17(+0.88%)
Jan 03, 2020	18.95	19.26	18.95	19.22	2,722,572	+0.02(+0.09%)
Jan 02, 2020	19.67	19.75	18.93	19.20	5,337,811	-0.33(-1.69%)
Dec 31, 2019	19.49	19.53	19.43	19.53	2,530,020	+0.02(+0.09%)
Dec 30, 2019	19.56	19.59	19.44	19.51	1,924,148	+0.02(+0.09%)
Dec 27, 2019	19.59	19.68	19.48	19.50	1,450,051	-0.07(-0.35%)
Dec 26, 2019	19.46	19.57	19.40	19.56	1,172,043	+0.10(+0.52%)
Dec 24, 2019	19.53	19.54	19.41	19.46	813,613	-0.01(-0.04%)
Dec 23, 2019	19.52	19.56	19.38	19.47	2,092,598	-0.01(-0.04%)
Dec 20, 2019	19.62	19.72	19.31	19.48	9,712,743	+0.21(+1.10%)
Dec 19, 2019	19.05	19.31	18.98	19.27	3,571,967	+0.25(+1.29%)
Dec 18, 2019	19.07	19.15	18.85	19.02	5,351,587	-0.04(-0.22%)
Dec 17, 2019	19.30	19.37	19.04	19.07	5,546,303	-0.29(-1.49%)
Dec 16, 2019	19.56	19.59	19.30	19.35	4,267,604	-0.12(-0.61%)
Dec 13, 2019	19.55	19.62	19.41	19.47	3,493,015	-0.03(-0.13%)
Dec 12, 2019	19.30	19.51	19.18	19.50	3,308,112	+0.31(+1.63%)
Dec 11, 2019	19.01	19.29	18.97	19.18	3,363,284	+0.25(+1.34%)
Dec 10, 2019	18.91	19.16	18.83	18.93	3,551,900	+0.00(+0.00%)
Dec 09, 2019	18.98	19.08	18.91	18.93	2,477,532	-0.08(-0.44%)
Dec 06, 2019	19.02	19.04	18.83	19.02	3,727,200	+0.18(+0.94%)
Dec 05, 2019	18.75	18.86	18.65	18.84	3,739,396	+0.14(+0.72%)
Dec 04, 2019	18.85	19.07	18.70	18.70	3,495,810	-0.14(-0.72%)
Dec 03, 2019	18.56	18.85	18.36	18.84	4,581,387	+0.07(+0.36%)
Dec 02, 2019	18.94	19.01	18.74	18.77	3,843,898	-0.17(-0.89%)
Nov 29, 2019	18.96	19.09	18.85	18.94	2,150,831	+0.10(+0.52%)
Nov 27, 2019	18.72	18.94	18.67	18.84	2,312,038	+0.18(+0.94%)
Nov 26, 2019	18.67	18.71	18.56	18.67	4,747,568	+0.03(+0.18%)
Nov 25, 2019	18.54	18.65	18.46	18.63	4,073,543	+0.15(+0.81%)
Nov 22, 2019	18.69	18.76	18.42	18.48	3,674,472	-0.13(-0.72%)
Nov 21, 2019	18.54	18.66	18.33	18.62	2,896,040	+0.10(+0.54%)
Nov 20, 2019	18.63	18.71	18.43	18.52	2,564,153	-0.23(-1.25%)
Nov 19, 2019	18.77	18.80	18.61	18.75	1,664,666	+0.04(+0.22%)
Nov 18, 2019	18.65	18.73	18.45	18.71	2,098,602	+0.03(+0.13%)
Nov 15, 2019	18.65	18.70	18.41	18.68	2,020,643	+0.08(+0.45%)
Nov 14, 2019	18.47	18.69	18.47	18.60	2,162,731	+0.08(+0.41%)
Nov 13, 2019	18.68	18.74	18.51	18.52	2,731,318	-0.26(-1.38%)
Nov 12, 2019	18.77	18.95	18.67	18.78	2,203,277	-0.05(-0.27%)
Nov 11, 2019	19.03	19.09	18.70	18.83	3,196,967	-0.38(-2.00%)
Nov 08, 2019	18.97	19.22	18.81	19.22	2,476,739	+0.25(+1.32%)
Nov 07, 2019	18.83	19.13	18.79	18.97	5,019,995	+0.26(+1.39%)
Nov 06, 2019	18.72	18.80	18.55	18.71	5,440,093	-0.03(-0.18%)
Nov 05, 2019	18.54	18.85	18.49	18.74	3,034,294	+0.30(+1.63%)
Nov 04, 2019	18.40	18.49	18.26	18.44	3,042,076	+0.08(+0.41%)

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.