Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.72	17.87	17.56	17.59	173,920	-0.27(-1.52%)
Jan 30, 2020	17.72	17.92	17.72	17.86	190,936	-0.02(-0.09%)
Jan 29, 2020	17.98	18.05	17.85	17.88	120,583	-0.07(-0.37%)
Jan 28, 2020	18.01	18.06	17.92	17.95	97,576	+0.06(+0.32%)
Jan 27, 2020	17.20	18.03	17.20	17.89	208,309	-0.29(-1.58%)
Jan 24, 2020	18.42	18.43	18.11	18.18	142,442	-0.16(-0.90%)
Jan 23, 2020	18.91	18.91	18.18	18.34	181,944	+0.03(+0.18%)
Jan 22, 2020	18.34	18.43	18.18	18.31	132,164	-0.03(-0.18%)
Jan 21, 2020	18.49	18.49	18.25	18.34	112,761	-0.21(-1.15%)
Jan 17, 2020	18.66	18.71	18.46	18.55	233,352	-0.21(-1.14%)
Jan 16, 2020	18.68	18.78	18.58	18.77	107,101	+0.20(+1.06%)
Jan 15, 2020	18.51	18.63	18.40	18.57	181,454	-0.02(-0.09%)
Jan 14, 2020	18.47	18.65	18.36	18.59	252,257	+0.17(+0.94%)
Jan 13, 2020	18.30	18.41	18.24	18.41	124,695	+0.10(+0.56%)
Jan 10, 2020	18.41	18.41	18.25	18.31	91,396	-0.08(-0.43%)
Jan 09, 2020	18.45	18.52	18.31	18.39	133,913	-0.02(-0.13%)
Jan 08, 2020	18.22	18.46	18.22	18.41	76,069	+0.15(+0.81%)
Jan 07, 2020	18.29	18.30	18.06	18.27	135,682	-0.03(-0.18%)
Jan 06, 2020	18.22	18.39	18.18	18.30	60,825	-0.13(-0.71%)
Jan 03, 2020	18.45	18.49	18.08	18.43	112,179	-0.22(-1.19%)
Jan 02, 2020	18.64	18.68	18.53	18.65	83,775	+0.02(+0.09%)
Dec 31, 2019	18.64	18.73	18.53	18.64	106,953	-0.02(-0.09%)
Dec 30, 2019	18.63	18.73	18.55	18.65	86,766	+0.08(+0.44%)
Dec 27, 2019	18.71	18.71	18.50	18.57	62,470	-0.11(-0.57%)
Dec 26, 2019	18.83	18.83	18.63	18.68	52,368	-0.14(-0.74%)
Dec 24, 2019	18.76	18.84	18.68	18.82	50,073	+0.06(+0.31%)
Dec 23, 2019	18.81	18.87	18.63	18.76	98,288	-0.10(-0.52%)
Dec 20, 2019	18.75	18.87	18.68	18.86	305,667	+0.11(+0.57%)
Dec 19, 2019	18.76	18.83	18.68	18.75	98,523	+0.00(+0.00%)
Dec 18, 2019	18.87	18.87	18.69	18.75	100,819	+0.00(+0.00%)
Dec 17, 2019	18.55	18.81	18.52	18.75	112,207	+0.26(+1.38%)
Dec 16, 2019	18.54	18.69	18.45	18.50	85,697	+0.09(+0.49%)
Dec 13, 2019	18.47	18.55	18.27	18.41	48,858	-0.07(-0.40%)
Dec 12, 2019	18.31	18.56	18.31	18.48	139,476	+0.26(+1.45%)
Dec 11, 2019	18.27	18.27	18.16	18.22	89,285	-0.01(-0.04%)
Dec 10, 2019	18.11	18.51	18.11	18.22	113,829	+0.12(+0.68%)
Dec 09, 2019	18.19	18.28	18.08	18.10	104,669	-0.07(-0.41%)
Dec 06, 2019	18.25	18.38	18.17	18.18	166,385	+0.08(+0.45%)
Dec 05, 2019	18.16	18.21	18.08	18.09	61,459	+0.00(+0.00%)
Dec 04, 2019	18.13	18.26	18.00	18.09	118,710	+0.02(+0.09%)
Dec 03, 2019	18.12	18.12	17.94	18.08	64,797	-0.16(-0.86%)
Dec 02, 2019	18.47	18.59	18.21	18.23	63,994	-0.16(-0.85%)
Nov 29, 2019	18.50	18.55	18.38	18.39	24,915	-0.13(-0.71%)
Nov 27, 2019	18.51	18.59	18.47	18.52	81,308	+0.05(+0.27%)
Nov 26, 2019	18.47	18.67	18.43	18.47	89,689	-0.12(-0.62%)
Nov 25, 2019	18.34	18.67	18.25	18.59	74,381	+0.26(+1.41%)
Nov 22, 2019	18.36	18.37	18.22	18.33	84,104	+0.07(+0.38%)
Nov 21, 2019	18.50	18.62	18.20	18.26	123,083	-0.20(-1.07%)
Nov 20, 2019	18.39	18.57	18.36	18.46	138,167	-0.03(-0.18%)
Nov 19, 2019	18.51	18.55	18.33	18.49	97,305	+0.05(+0.27%)
Nov 18, 2019	18.62	18.62	18.35	18.44	77,132	-0.21(-1.15%)
Nov 15, 2019	18.85	18.85	18.60	18.65	74,259	-0.07(-0.35%)
Nov 14, 2019	18.55	18.73	18.39	18.72	70,740	+0.15(+0.80%)
Nov 13, 2019	18.47	18.62	18.40	18.57	65,823	-0.06(-0.31%)
Nov 12, 2019	18.57	18.68	18.41	18.63	52,770	+0.08(+0.44%)
Nov 11, 2019	18.55	18.64	18.49	18.55	44,340	-0.07(-0.38%)
Nov 08, 2019	18.57	18.71	18.54	18.62	46,062	-0.05(-0.24%)
Nov 07, 2019	18.89	18.95	18.60	18.66	69,755	-0.03(-0.18%)
Nov 06, 2019	18.86	18.94	18.65	18.69	106,734	-0.26(-1.39%)
Nov 05, 2019	18.83	19.04	18.75	18.96	121,226	+0.19(+1.01%)
Nov 04, 2019	18.69	18.82	18.66	18.77	89,674	+0.17(+0.92%)

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.