Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.60	19.65	19.11	19.18	5,712,143	-0.42(-2.16%)
Jan 30, 2020	19.31	19.65	19.15	19.60	4,551,827	+0.15(+0.78%)
Jan 29, 2020	19.65	19.71	19.44	19.45	2,484,291	-0.18(-0.90%)
Jan 28, 2020	19.66	19.78	19.53	19.63	2,606,503	+0.06(+0.30%)
Jan 27, 2020	19.51	19.64	19.46	19.57	3,013,535	-0.21(-1.07%)
Jan 24, 2020	19.98	19.98	19.58	19.78	2,659,860	-0.11(-0.55%)
Jan 23, 2020	19.92	20.00	19.68	19.89	3,362,131	-0.14(-0.68%)
Jan 22, 2020	20.39	20.39	19.99	20.03	3,273,061	-0.30(-1.46%)
Jan 21, 2020	20.31	20.36	20.12	20.32	3,510,645	-0.08(-0.41%)
Jan 17, 2020	20.13	20.41	20.09	20.41	3,216,660	+0.35(+1.73%)
Jan 16, 2020	20.17	20.31	20.03	20.06	3,747,840	-0.05(-0.25%)
Jan 15, 2020	19.95	20.23	19.87	20.11	1,933,914	+0.14(+0.72%)
Jan 14, 2020	19.70	20.00	19.65	19.97	3,826,694	+0.23(+1.16%)
Jan 13, 2020	19.55	19.77	19.48	19.74	2,783,203	+0.20(+1.04%)
Jan 10, 2020	19.55	19.72	19.52	19.54	4,408,840	-0.03(-0.17%)
Jan 09, 2020	19.57	19.57	19.32	19.57	4,599,944	+0.10(+0.52%)
Jan 08, 2020	19.45	19.57	19.28	19.47	5,252,298	+0.05(+0.26%)
Jan 07, 2020	19.33	19.45	19.23	19.42	3,376,759	+0.04(+0.22%)
Jan 06, 2020	19.08	19.39	19.03	19.38	3,932,511	+0.17(+0.88%)
Jan 03, 2020	18.94	19.25	18.94	19.21	2,724,120	+0.02(+0.09%)
Jan 02, 2020	19.66	19.74	18.92	19.19	5,340,845	-0.33(-1.69%)
Dec 31, 2019	19.48	19.52	19.42	19.52	2,531,458	+0.02(+0.09%)
Dec 30, 2019	19.55	19.58	19.43	19.50	1,925,242	+0.02(+0.09%)
Dec 27, 2019	19.58	19.67	19.47	19.49	1,450,875	-0.07(-0.35%)
Dec 26, 2019	19.45	19.56	19.39	19.55	1,172,710	+0.10(+0.52%)
Dec 24, 2019	19.52	19.53	19.40	19.45	814,076	-0.01(-0.04%)
Dec 23, 2019	19.51	19.55	19.37	19.46	2,093,787	-0.01(-0.04%)
Dec 20, 2019	19.61	19.71	19.30	19.47	9,718,265	+0.21(+1.10%)
Dec 19, 2019	19.04	19.30	18.97	19.26	3,573,998	+0.25(+1.29%)
Dec 18, 2019	19.05	19.14	18.84	19.01	5,354,629	-0.04(-0.22%)
Dec 17, 2019	19.29	19.35	19.03	19.05	5,549,456	-0.29(-1.49%)
Dec 16, 2019	19.55	19.58	19.29	19.34	4,270,030	-0.12(-0.61%)
Dec 13, 2019	19.54	19.61	19.40	19.46	3,495,001	-0.03(-0.13%)
Dec 12, 2019	19.29	19.49	19.16	19.49	3,309,993	+0.31(+1.63%)
Dec 11, 2019	19.00	19.28	18.96	19.17	3,365,196	+0.25(+1.34%)
Dec 10, 2019	18.90	19.15	18.82	18.92	3,553,919	+0.00(+0.00%)
Dec 09, 2019	18.97	19.07	18.90	18.92	2,478,941	-0.08(-0.44%)
Dec 06, 2019	19.00	19.03	18.82	19.00	3,729,319	+0.18(+0.94%)
Dec 05, 2019	18.74	18.85	18.64	18.83	3,741,522	+0.14(+0.72%)
Dec 04, 2019	18.84	19.05	18.69	18.69	3,497,797	-0.14(-0.72%)
Dec 03, 2019	18.55	18.84	18.35	18.83	4,583,991	+0.07(+0.36%)
Dec 02, 2019	18.93	19.00	18.73	18.76	3,846,083	-0.17(-0.89%)
Nov 29, 2019	18.95	19.08	18.84	18.93	2,152,053	+0.10(+0.52%)
Nov 27, 2019	18.71	18.93	18.66	18.83	2,313,352	+0.18(+0.94%)
Nov 26, 2019	18.66	18.70	18.55	18.65	4,750,267	+0.03(+0.18%)
Nov 25, 2019	18.53	18.64	18.45	18.62	4,075,859	+0.15(+0.81%)
Nov 22, 2019	18.68	18.75	18.41	18.47	3,676,561	-0.13(-0.72%)
Nov 21, 2019	18.53	18.65	18.32	18.61	2,897,687	+0.10(+0.54%)
Nov 20, 2019	18.62	18.70	18.42	18.50	2,565,611	-0.23(-1.25%)
Nov 19, 2019	18.76	18.79	18.60	18.74	1,665,612	+0.04(+0.22%)
Nov 18, 2019	18.64	18.72	18.44	18.70	2,099,795	+0.03(+0.13%)
Nov 15, 2019	18.64	18.69	18.40	18.67	2,021,791	+0.08(+0.45%)
Nov 14, 2019	18.45	18.68	18.45	18.59	2,163,960	+0.08(+0.41%)
Nov 13, 2019	18.67	18.73	18.50	18.51	2,732,871	-0.26(-1.38%)
Nov 12, 2019	18.76	18.94	18.66	18.77	2,204,530	-0.05(-0.27%)
Nov 11, 2019	19.01	19.08	18.69	18.82	3,198,785	-0.38(-2.00%)
Nov 08, 2019	18.96	19.21	18.80	19.21	2,478,147	+0.25(+1.32%)
Nov 07, 2019	18.82	19.12	18.78	18.96	5,022,848	+0.26(+1.39%)
Nov 06, 2019	18.71	18.79	18.54	18.70	5,443,185	-0.03(-0.18%)
Nov 05, 2019	18.53	18.84	18.48	18.73	3,036,019	+0.30(+1.63%)
Nov 04, 2019	18.39	18.48	18.25	18.43	3,043,805	+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.