Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.42	17.75	17.21	17.52	586,500	+0.05(+0.29%)
Jan 30, 2020	17.61	17.77	17.06	17.47	489,473	-0.22(-1.24%)
Jan 29, 2020	17.76	17.97	17.60	17.69	721,079	-0.02(-0.11%)
Jan 28, 2020	17.83	18.10	17.57	17.71	407,415	+0.11(+0.62%)
Jan 27, 2020	17.25	17.82	17.15	17.60	431,355	+0.02(+0.09%)
Jan 24, 2020	18.10	18.21	17.51	17.59	613,300	-0.41(-2.28%)
Jan 23, 2020	18.32	18.34	17.91	18.00	573,296	-0.41(-2.25%)
Jan 22, 2020	18.35	18.70	18.16	18.41	454,152	+0.12(+0.66%)
Jan 21, 2020	17.53	18.45	17.40	18.29	664,591	+0.78(+4.45%)
Jan 17, 2020	18.01	18.28	17.35	17.51	1,035,600	-0.32(-1.79%)
Jan 16, 2020	18.39	18.78	17.70	17.83	732,002	-0.41(-2.25%)
Jan 15, 2020	18.48	18.66	18.05	18.24	617,909	-0.23(-1.25%)
Jan 14, 2020	18.35	18.83	18.23	18.47	935,691	+0.02(+0.11%)
Jan 13, 2020	19.08	19.23	18.27	18.45	837,672	-0.46(-2.46%)
Jan 10, 2020	20.75	20.86	18.91	18.91	1,554,600	-2.21(-10.48%)
Jan 09, 2020	20.88	21.34	20.47	21.13	1,064,308	+0.41(+1.98%)
Jan 08, 2020	20.39	21.01	20.30	20.72	921,908	+0.27(+1.32%)
Jan 07, 2020	20.01	20.49	19.67	20.45	899,627	+0.45(+2.25%)
Jan 06, 2020	19.55	20.13	19.20	20.00	684,840	+0.34(+1.73%)
Jan 03, 2020	19.81	20.25	19.47	19.66	854,300	-0.87(-4.24%)
Jan 02, 2020	20.85	20.90	20.00	20.53	552,391	-0.17(-0.82%)
Dec 31, 2019	20.25	21.03	20.20	20.70	627,200	+0.24(+1.17%)
Dec 30, 2019	21.03	21.20	19.85	20.46	1,891,497	-0.48(-2.29%)
Dec 27, 2019	22.67	22.98	20.44	20.94	9,115,000	+1.77(+9.23%)
Dec 26, 2019	19.21	19.23	18.57	19.17	562,450	-0.02(-0.10%)
Dec 24, 2019	19.11	19.33	18.90	19.19	194,000	+0.00(+0.00%)
Dec 23, 2019	19.03	19.33	18.96	19.19	520,269	+0.10(+0.52%)
Dec 20, 2019	19.22	19.42	19.03	19.09	670,500	-0.10(-0.52%)
Dec 19, 2019	18.74	19.30	18.39	19.19	482,447	+0.42(+2.24%)
Dec 18, 2019	18.43	18.88	18.05	18.77	632,936	+0.32(+1.73%)
Dec 17, 2019	19.11	19.24	17.80	18.45	1,181,229	-0.66(-3.45%)
Dec 16, 2019	20.48	20.52	19.05	19.11	926,261	-0.69(-3.46%)
Dec 13, 2019	20.64	20.92	19.69	19.80	654,600	-1.02(-4.92%)
Dec 12, 2019	21.39	21.39	20.52	20.82	762,462	+0.03(+0.14%)
Dec 11, 2019	20.88	21.14	20.51	20.79	702,186	-0.16(-0.76%)
Dec 10, 2019	20.25	21.05	19.84	20.95	1,263,253	+0.41(+2.00%)
Dec 09, 2019	19.65	20.54	19.33	20.54	1,279,785	+1.01(+5.17%)
Dec 06, 2019	19.11	19.57	18.84	19.53	1,449,100	+0.54(+2.84%)
Dec 05, 2019	18.96	19.69	18.61	18.99	1,208,346	+0.42(+2.26%)
Dec 04, 2019	18.38	18.57	17.99	18.57	789,236	+0.32(+1.75%)
Dec 03, 2019	17.74	18.29	17.42	18.25	800,560	+0.31(+1.73%)
Dec 02, 2019	17.80	18.28	17.11	17.94	750,704	+0.21(+1.18%)
Nov 29, 2019	17.81	18.05	17.49	17.73	815,200	-0.18(-1.01%)
Nov 27, 2019	18.15	18.37	17.68	17.91	503,200	-0.13(-0.72%)
Nov 26, 2019	17.73	18.22	17.56	18.04	716,371	+0.30(+1.69%)
Nov 25, 2019	17.11	17.96	17.11	17.74	1,017,014	+0.93(+5.53%)
Nov 22, 2019	16.96	17.00	16.64	16.81	428,700	-0.03(-0.18%)
Nov 21, 2019	16.56	17.00	16.16	16.84	429,003	+0.34(+2.06%)
Nov 20, 2019	16.27	16.76	16.27	16.50	495,357	+0.06(+0.36%)
Nov 19, 2019	16.23	16.79	16.08	16.44	530,389	+0.33(+2.05%)
Nov 18, 2019	16.11	16.44	16.03	16.11	659,037	+0.02(+0.12%)
Nov 15, 2019	16.10	16.15	15.85	16.09	477,400	+0.11(+0.69%)
Nov 14, 2019	16.01	16.30	15.81	15.98	618,142	-0.06(-0.37%)
Nov 13, 2019	15.84	16.21	15.70	16.04	331,080	+0.08(+0.50%)
Nov 12, 2019	16.10	16.23	15.85	15.96	401,337	-0.18(-1.12%)
Nov 11, 2019	16.28	16.55	16.10	16.14	417,223	-0.29(-1.77%)
Nov 08, 2019	16.25	16.96	14.62	16.43	1,132,400	-0.69(-4.03%)
Nov 07, 2019	16.78	17.18	16.46	17.12	953,145	+0.43(+2.58%)
Nov 06, 2019	17.18	17.19	16.57	16.69	653,033	-0.50(-2.91%)
Nov 05, 2019	17.63	17.74	16.88	17.19	765,547	-0.40(-2.27%)
Nov 04, 2019	17.50	17.82	17.17	17.59	641,757	+0.19(+1.09%)

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.