Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.67	18.74	18.42	18.56	13,121,530	-0.18(-0.98%)
Jan 30, 2020	18.52	18.81	18.45	18.74	9,545,768	+0.09(+0.47%)
Jan 29, 2020	18.93	18.97	18.63	18.65	9,821,227	-0.18(-0.97%)
Jan 28, 2020	18.93	19.07	18.78	18.83	9,893,429	+0.05(+0.28%)
Jan 27, 2020	18.83	18.97	18.70	18.78	12,126,463	-0.35(-1.82%)
Jan 24, 2020	19.30	19.32	18.97	19.13	11,834,022	-0.10(-0.54%)
Jan 23, 2020	19.10	19.30	19.03	19.23	12,425,273	+0.15(+0.77%)
Jan 22, 2020	19.11	19.11	18.74	19.09	11,230,150	-0.03(-0.14%)
Jan 21, 2020	19.08	19.12	18.95	19.11	11,848,116	-0.01(-0.05%)
Jan 17, 2020	18.83	19.13	18.74	19.12	15,483,532	+0.26(+1.38%)
Jan 16, 2020	18.63	18.86	18.53	18.86	9,031,913	+0.22(+1.17%)
Jan 15, 2020	18.58	18.81	18.55	18.64	16,037,133	+0.02(+0.09%)
Jan 14, 2020	18.72	18.75	18.50	18.63	13,784,653	-0.05(-0.28%)
Jan 13, 2020	18.68	18.76	18.57	18.68	8,223,781	+0.07(+0.37%)
Jan 10, 2020	18.50	18.75	18.50	18.61	11,503,356	+0.16(+0.85%)
Jan 09, 2020	18.28	18.50	18.25	18.45	10,775,809	+0.23(+1.29%)
Jan 08, 2020	17.87	18.27	17.87	18.22	8,938,930	+0.23(+1.31%)
Jan 07, 2020	17.89	18.08	17.85	17.98	7,510,872	+0.04(+0.24%)
Jan 06, 2020	17.98	18.09	17.85	17.94	10,699,573	+0.07(+0.39%)
Jan 03, 2020	17.82	18.00	17.80	17.87	6,231,190	-0.23(-1.25%)
Jan 02, 2020	18.00	18.13	17.97	18.09	8,266,273	+0.21(+1.17%)
Dec 31, 2019	17.76	17.90	17.69	17.89	7,217,789	+0.05(+0.29%)
Dec 30, 2019	17.84	17.96	17.75	17.83	5,122,045	-0.03(-0.20%)
Dec 27, 2019	18.01	18.04	17.85	17.87	5,492,533	-0.14(-0.77%)
Dec 26, 2019	17.95	18.10	17.94	18.01	4,285,235	+0.09(+0.49%)
Dec 24, 2019	17.89	18.05	17.89	17.92	3,521,287	+0.03(+0.15%)
Dec 23, 2019	17.89	17.99	17.76	17.89	8,747,785	+0.00(+0.00%)
Dec 20, 2019	17.69	17.98	17.62	17.89	18,478,144	+0.23(+1.28%)
Dec 19, 2019	17.74	17.76	17.60	17.67	9,498,947	-0.03(-0.15%)
Dec 18, 2019	17.69	17.82	17.67	17.69	12,965,910	-0.03(-0.20%)
Dec 17, 2019	17.88	17.88	17.69	17.73	8,746,720	-0.13(-0.73%)
Dec 16, 2019	17.76	18.01	17.74	17.86	10,019,784	+0.15(+0.84%)
Dec 13, 2019	17.73	17.87	17.63	17.71	9,988,701	-0.07(-0.39%)
Dec 12, 2019	17.36	17.84	17.36	17.78	17,002,250	+0.31(+1.79%)
Dec 11, 2019	17.58	17.61	17.36	17.47	17,394,468	-0.11(-0.64%)
Dec 10, 2019	17.38	17.64	17.38	17.58	12,986,242	-0.08(-0.46%)
Dec 09, 2019	17.68	17.90	17.64	17.66	8,608,482	-0.03(-0.15%)
Dec 06, 2019	17.63	17.82	17.61	17.69	12,443,104	+0.16(+0.89%)
Dec 05, 2019	17.38	17.54	17.22	17.53	15,024,781	+0.24(+1.40%)
Dec 04, 2019	17.02	17.39	17.00	17.29	17,377,336	+0.35(+2.09%)
Dec 03, 2019	16.87	16.98	16.76	16.94	19,297,490	-0.17(-1.01%)
Dec 02, 2019	17.24	17.30	17.08	17.11	16,031,973	-0.22(-1.25%)
Nov 29, 2019	17.04	17.41	17.03	17.33	12,228,588	+0.25(+1.47%)
Nov 27, 2019	17.60	17.64	17.02	17.08	20,283,090	-0.49(-2.80%)
Nov 26, 2019	17.34	17.57	17.01	17.57	20,131,084	+0.18(+1.04%)
Nov 25, 2019	17.21	17.46	17.19	17.39	14,948,684	+0.18(+1.05%)
Nov 22, 2019	17.08	17.32	17.01	17.21	11,973,161	+0.25(+1.48%)
Nov 21, 2019	17.09	17.17	16.85	16.96	13,936,582	-0.04(-0.25%)
Nov 20, 2019	17.10	17.17	16.86	17.00	16,139,663	-0.35(-2.04%)
Nov 19, 2019	17.34	17.41	17.20	17.35	16,895,468	+0.09(+0.50%)
Nov 18, 2019	17.17	17.46	17.09	17.27	14,284,867	-0.15(-0.84%)
Nov 15, 2019	17.46	17.47	17.31	17.41	12,317,014	+0.04(+0.25%)
Nov 14, 2019	17.15	17.38	17.02	17.37	17,652,254	+0.52(+3.07%)
Nov 13, 2019	16.72	16.94	16.61	16.85	11,939,424	+0.00(+0.00%)
Nov 12, 2019	16.92	16.96	16.66	16.85	18,261,764	-0.09(-0.56%)
Nov 11, 2019	16.85	17.18	16.81	16.95	14,723,552	+0.10(+0.61%)
Nov 08, 2019	16.65	16.86	16.36	16.84	24,931,406	+0.11(+0.67%)
Nov 07, 2019	17.10	17.42	16.71	16.73	32,731,144	-0.16(-0.92%)
Nov 06, 2019	18.67	18.70	16.82	16.89	73,223,808	+1.01(+6.36%)
Nov 05, 2019	15.74	15.95	15.70	15.88	14,549,437	+0.35(+2.22%)
Nov 04, 2019	15.40	15.66	15.38	15.53	14,195,346	+0.19(+1.24%)

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.