Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.39	16.90	15.92	16.12	3,092,116	-0.29(-1.74%)
Jan 30, 2020	16.34	16.62	16.22	16.41	1,527,062	-0.28(-1.65%)
Jan 29, 2020	16.93	17.14	16.68	16.69	1,138,871	-0.16(-0.94%)
Jan 28, 2020	16.45	16.97	16.41	16.84	1,282,977	+0.48(+2.95%)
Jan 27, 2020	16.20	16.81	16.15	16.36	2,424,495	-0.18(-1.07%)
Jan 24, 2020	17.05	17.05	16.24	16.54	1,664,166	-0.45(-2.67%)
Jan 23, 2020	17.16	17.16	16.73	16.99	1,389,509	-0.22(-1.26%)
Jan 22, 2020	17.05	17.33	16.91	17.21	1,602,473	+0.25(+1.45%)
Jan 21, 2020	17.50	17.56	16.88	16.96	1,792,194	-0.57(-3.26%)
Jan 17, 2020	18.11	18.11	17.45	17.53	1,767,865	-0.49(-2.73%)
Jan 16, 2020	18.32	18.56	17.83	18.03	1,502,491	-0.17(-0.92%)
Jan 15, 2020	18.06	18.40	18.04	18.19	1,798,538	+0.14(+0.76%)
Jan 14, 2020	18.00	18.09	17.64	18.06	1,575,361	+0.33(+1.83%)
Jan 13, 2020	17.54	18.21	17.42	17.73	3,855,683	+0.70(+4.11%)
Jan 10, 2020	17.01	17.53	16.95	17.03	1,922,502	-0.07(-0.40%)
Jan 09, 2020	17.81	17.81	16.74	17.10	3,209,893	-0.69(-3.88%)
Jan 08, 2020	17.69	18.04	17.25	17.79	2,566,256	+0.30(+1.69%)
Jan 07, 2020	17.15	17.98	17.05	17.49	2,722,362	+0.48(+2.84%)
Jan 06, 2020	17.02	17.25	16.85	17.01	1,602,907	-0.12(-0.69%)
Jan 03, 2020	16.99	17.33	16.87	17.13	1,202,794	-0.10(-0.57%)
Jan 02, 2020	17.15	17.25	16.84	17.23	1,372,055	+0.19(+1.10%)
Dec 31, 2019	16.76	17.12	16.54	17.04	1,642,756	+0.22(+1.29%)
Dec 30, 2019	17.06	17.18	16.76	16.82	1,207,355	-0.18(-1.04%)
Dec 27, 2019	17.20	17.36	16.86	17.00	1,135,622	-0.15(-0.86%)
Dec 26, 2019	16.78	17.20	16.75	17.15	1,260,106	+0.44(+2.65%)
Dec 24, 2019	16.56	16.76	16.48	16.70	685,412	+0.28(+1.68%)
Dec 23, 2019	16.46	16.54	16.14	16.43	1,348,604	+0.09(+0.54%)
Dec 20, 2019	16.85	16.87	16.32	16.34	2,825,967	-0.50(-2.98%)
Dec 19, 2019	16.96	17.09	16.78	16.84	1,495,893	-0.11(-0.64%)
Dec 18, 2019	16.75	17.07	16.70	16.95	1,666,092	+0.35(+2.14%)
Dec 17, 2019	16.59	16.71	16.27	16.60	1,870,961	+0.03(+0.18%)
Dec 16, 2019	16.66	16.88	16.55	16.57	1,856,256	+0.05(+0.30%)
Dec 13, 2019	17.20	17.20	16.42	16.52	2,765,492	-0.57(-3.34%)
Dec 12, 2019	16.44	17.35	16.30	17.09	3,706,405	+0.68(+4.14%)
Dec 11, 2019	16.86	16.90	16.20	16.41	4,055,937	-1.12(-6.41%)
Dec 10, 2019	17.04	17.57	17.04	17.53	1,979,837	+0.41(+2.42%)
Dec 09, 2019	16.63	17.27	16.38	17.12	1,896,249	+0.46(+2.78%)
Dec 06, 2019	16.69	16.90	16.58	16.66	1,978,613	+0.22(+1.32%)
Dec 05, 2019	16.73	16.81	16.37	16.44	1,895,835	-0.11(-0.66%)
Dec 04, 2019	16.12	16.58	16.08	16.55	2,411,155	+0.52(+3.22%)
Dec 03, 2019	15.75	16.21	15.55	16.03	2,103,063	+0.03(+0.18%)
Dec 02, 2019	15.59	16.15	15.39	16.00	3,653,695	+0.45(+2.88%)
Nov 29, 2019	16.08	16.16	15.37	15.55	3,054,714	-0.75(-4.60%)
Nov 27, 2019	15.66	16.35	15.58	16.30	3,537,496	+0.81(+5.22%)
Nov 26, 2019	15.36	16.10	14.63	15.50	8,762,711	-0.41(-2.57%)
Nov 25, 2019	15.72	15.92	15.44	15.90	3,598,175	+0.39(+2.51%)
Nov 22, 2019	15.40	15.73	15.28	15.51	3,348,162	+0.17(+1.08%)
Nov 21, 2019	15.57	15.76	15.24	15.35	2,540,744	-0.17(-1.07%)
Nov 20, 2019	16.03	16.07	15.24	15.51	3,373,221	-0.85(-5.18%)
Nov 19, 2019	16.26	16.67	15.98	16.36	3,102,193	-0.27(-1.64%)
Nov 18, 2019	17.91	17.91	16.47	16.63	3,481,165	-1.33(-7.43%)
Nov 15, 2019	17.62	18.02	17.42	17.97	1,683,168	+0.49(+2.79%)
Nov 14, 2019	17.39	17.80	17.35	17.48	1,390,602	-0.04(-0.22%)
Nov 13, 2019	17.17	17.52	16.88	17.52	1,974,719	+0.22(+1.30%)
Nov 12, 2019	17.41	17.66	17.15	17.30	1,924,094	-0.12(-0.67%)
Nov 11, 2019	17.04	17.42	16.85	17.41	1,310,265	+0.19(+1.13%)
Nov 08, 2019	17.48	17.58	16.85	17.22	1,387,255	-0.43(-2.43%)
Nov 07, 2019	17.67	17.81	17.50	17.65	1,695,948	+0.28(+1.63%)
Nov 06, 2019	17.51	17.59	17.21	17.37	1,882,214	-0.18(-1.00%)
Nov 05, 2019	17.22	17.61	17.14	17.54	2,213,346	+0.49(+2.86%)
Nov 04, 2019	16.73	17.09	16.52	17.05	2,072,560	+0.48(+2.88%)

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.