Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.95	17.95	17.89	17.89	10,768,284	-0.04(-0.22%)
Jan 30, 2020	17.93	17.95	17.93	17.93	10,804,827	-0.02(-0.09%)
Jan 29, 2020	17.96	17.97	17.93	17.95	5,885,720	+0.00(+0.00%)
Jan 28, 2020	17.93	17.96	17.90	17.95	11,584,916	+0.05(+0.27%)
Jan 27, 2020	17.95	17.96	17.90	17.90	17,716,626	-0.08(-0.44%)
Jan 24, 2020	18.03	18.03	17.97	17.98	10,781,298	-0.02(-0.13%)
Jan 23, 2020	18.00	18.02	17.97	18.00	8,612,696	+0.02(+0.09%)
Jan 22, 2020	18.01	18.02	17.98	17.99	18,017,042	-0.02(-0.13%)
Jan 21, 2020	18.03	18.04	18.00	18.01	10,928,887	-0.01(-0.07%)
Jan 17, 2020	18.04	18.04	18.01	18.03	7,267,202	-0.02(-0.09%)
Jan 16, 2020	18.04	18.06	18.03	18.04	14,581,052	+0.00(+0.00%)
Jan 15, 2020	18.03	18.04	18.01	18.04	4,923,297	+0.03(+0.17%)
Jan 14, 2020	18.03	18.04	18.00	18.01	7,795,810	-0.02(-0.09%)
Jan 13, 2020	18.04	18.05	18.02	18.03	4,214,117	-0.01(-0.04%)
Jan 10, 2020	18.06	18.06	18.01	18.03	10,183,494	-0.02(-0.13%)
Jan 09, 2020	18.06	18.07	18.03	18.06	9,101,624	-0.01(-0.04%)
Jan 08, 2020	18.04	18.06	18.04	18.06	15,914,819	+0.03(+0.18%)
Jan 07, 2020	18.05	18.06	18.03	18.03	12,992,179	-0.01(-0.04%)
Jan 06, 2020	18.03	18.04	18.01	18.04	17,489,144	+0.01(+0.04%)
Jan 03, 2020	18.02	18.03	17.99	18.03	10,244,749	+0.00(+0.00%)
Jan 02, 2020	17.99	18.03	17.98	18.03	21,893,812	+0.04(+0.22%)
Dec 31, 2019	17.96	17.99	17.96	17.99	4,519,205	+0.09(+0.48%)
Dec 30, 2019	17.98	17.99	17.91	17.91	4,689,163	-0.06(-0.35%)
Dec 27, 2019	17.97	17.98	17.96	17.97	3,366,766	+0.00(+0.00%)
Dec 26, 2019	17.97	17.99	17.97	17.97	3,804,181	+0.01(+0.04%)
Dec 24, 2019	17.99	17.99	17.95	17.96	3,339,245	-0.02(-0.09%)
Dec 23, 2019	17.98	17.98	17.95	17.98	2,514,170	+0.01(+0.07%)
Dec 20, 2019	17.97	17.99	17.96	17.96	5,261,481	+0.01(+0.04%)
Dec 19, 2019	17.91	17.98	17.91	17.96	7,113,350	+0.04(+0.22%)
Dec 18, 2019	17.90	17.93	17.89	17.92	10,096,629	+0.04(+0.22%)
Dec 17, 2019	17.87	17.92	17.87	17.88	9,978,374	-0.01(-0.04%)
Dec 16, 2019	17.86	17.93	17.85	17.89	12,594,112	+0.02(+0.09%)
Dec 13, 2019	17.89	17.89	17.86	17.87	7,712,654	-0.01(-0.04%)
Dec 12, 2019	17.86	17.90	17.85	17.88	6,156,341	+0.02(+0.13%)
Dec 11, 2019	17.84	17.86	17.83	17.85	6,385,031	+0.02(+0.09%)
Dec 10, 2019	17.85	17.86	17.82	17.84	8,016,861	+0.00(+0.00%)
Dec 09, 2019	17.85	17.85	17.82	17.84	7,213,288	+0.02(+0.09%)
Dec 06, 2019	17.82	17.84	17.79	17.82	14,362,675	+0.04(+0.22%)
Dec 05, 2019	17.75	17.80	17.71	17.78	16,627,135	+0.05(+0.31%)
Dec 04, 2019	17.67	17.73	17.67	17.73	9,329,636	+0.07(+0.40%)
Dec 03, 2019	17.66	17.66	17.61	17.66	10,520,517	+0.02(+0.09%)
Dec 02, 2019	17.63	17.67	17.63	17.64	5,491,714	+0.00(+0.00%)
Nov 29, 2019	17.67	17.67	17.64	17.64	3,608,014	-0.02(-0.09%)
Nov 27, 2019	17.66	17.67	17.63	17.66	3,603,431	+0.02(+0.13%)
Nov 26, 2019	17.66	17.67	17.63	17.63	5,264,137	-0.02(-0.09%)
Nov 25, 2019	17.63	17.65	17.63	17.65	4,252,044	+0.03(+0.18%)
Nov 22, 2019	17.63	17.64	17.61	17.62	2,371,733	+0.02(+0.09%)
Nov 21, 2019	17.61	17.63	17.60	17.60	3,735,465	-0.01(-0.04%)
Nov 20, 2019	17.63	17.63	17.60	17.61	10,488,782	-0.01(-0.04%)
Nov 19, 2019	17.66	17.66	17.62	17.62	9,049,641	-0.03(-0.18%)
Nov 18, 2019	17.70	17.70	17.65	17.65	8,282,034	-0.03(-0.19%)
Nov 15, 2019	17.68	17.69	17.67	17.68	2,800,211	+0.02(+0.09%)
Nov 14, 2019	17.68	17.68	17.66	17.67	10,074,689	-0.01(-0.04%)
Nov 13, 2019	17.65	17.68	17.64	17.68	7,749,522	+0.02(+0.09%)
Nov 12, 2019	17.68	17.68	17.66	17.66	2,697,464	+0.00(+0.00%)
Nov 11, 2019	17.66	17.68	17.66	17.66	3,111,074	+0.01(+0.04%)
Nov 08, 2019	17.64	17.67	17.61	17.65	8,636,040	+0.02(+0.13%)
Nov 07, 2019	17.63	17.64	17.59	17.63	14,978,330	+0.03(+0.18%)
Nov 06, 2019	17.64	17.64	17.60	17.60	2,791,145	-0.02(-0.13%)
Nov 05, 2019	17.63	17.64	17.59	17.62	16,766,035	+0.02(+0.09%)
Nov 04, 2019	17.59	17.62	17.56	17.61	13,543,062	+0.03(+0.18%)

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.