Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.39	16.43	15.90	15.98	3,470,300	-0.42(-2.56%)
Jan 30, 2020	16.31	16.43	16.04	16.40	3,741,815	+0.03(+0.18%)
Jan 29, 2020	15.60	16.39	15.58	16.37	5,681,487	+0.87(+5.61%)
Jan 28, 2020	15.69	15.78	15.48	15.50	2,233,691	-0.11(-0.70%)
Jan 27, 2020	15.71	15.85	15.61	15.61	1,836,281	-0.44(-2.74%)
Jan 24, 2020	16.45	16.60	15.90	16.05	3,294,500	-0.40(-2.43%)
Jan 23, 2020	16.46	16.61	16.31	16.45	2,952,396	+0.00(+0.03%)
Jan 22, 2020	16.58	16.72	16.37	16.45	3,391,237	-0.12(-0.75%)
Jan 21, 2020	17.11	17.16	16.53	16.57	3,479,349	-0.56(-3.27%)
Jan 17, 2020	17.42	17.47	17.09	17.13	2,543,600	-0.24(-1.38%)
Jan 16, 2020	17.34	17.53	17.30	17.37	3,212,089	+0.07(+0.40%)
Jan 15, 2020	17.22	17.58	17.22	17.30	2,064,324	+0.02(+0.09%)
Jan 14, 2020	16.89	17.31	16.81	17.29	2,937,633	+0.36(+2.16%)
Jan 13, 2020	17.04	17.10	16.76	16.92	3,026,743	-0.05(-0.29%)
Jan 10, 2020	16.98	17.10	16.87	16.97	3,719,200	+0.04(+0.24%)
Jan 09, 2020	17.31	17.46	16.84	16.93	5,282,607	-0.32(-1.86%)
Jan 08, 2020	17.81	17.92	17.24	17.25	5,678,494	-0.91(-5.01%)
Jan 07, 2020	18.01	18.34	17.92	18.16	9,007,128	+0.57(+3.24%)
Jan 06, 2020	17.19	17.85	17.13	17.59	6,249,573	+0.38(+2.21%)
Jan 03, 2020	16.60	17.23	16.60	17.21	3,055,300	+0.43(+2.56%)
Jan 02, 2020	16.68	16.90	16.59	16.78	2,017,667	+0.25(+1.51%)
Dec 31, 2019	16.53	16.69	16.47	16.53	1,565,200	-0.05(-0.30%)
Dec 30, 2019	16.66	16.66	16.45	16.58	2,639,585	-0.09(-0.54%)
Dec 27, 2019	16.76	16.78	16.57	16.67	2,103,600	+0.00(+0.00%)
Dec 26, 2019	16.76	16.89	16.57	16.67	1,662,789	-0.03(-0.18%)
Dec 24, 2019	16.70	16.81	16.66	16.70	745,700	-0.04(-0.24%)
Dec 23, 2019	16.37	16.77	16.36	16.74	2,911,923	+0.38(+2.32%)
Dec 20, 2019	16.47	16.60	16.30	16.36	3,125,700	-0.09(-0.55%)
Dec 19, 2019	16.44	16.49	16.31	16.45	3,017,777	+0.01(+0.06%)
Dec 18, 2019	16.27	16.49	16.17	16.44	3,560,639	+0.17(+1.04%)
Dec 17, 2019	16.31	16.32	16.16	16.27	3,256,551	-0.04(-0.25%)
Dec 16, 2019	16.20	16.34	16.13	16.31	3,115,632	+0.11(+0.68%)
Dec 13, 2019	16.53	16.57	16.12	16.20	2,890,900	-0.14(-0.86%)
Dec 12, 2019	16.23	16.49	16.15	16.34	1,390,760	+0.12(+0.74%)
Dec 11, 2019	16.20	16.33	16.08	16.22	2,357,834	+0.02(+0.12%)
Dec 10, 2019	16.27	16.36	16.17	16.20	4,172,390	-0.15(-0.92%)
Dec 09, 2019	16.23	16.48	16.20	16.35	2,461,844	+0.09(+0.55%)
Dec 06, 2019	16.48	16.48	16.19	16.26	1,474,000	-0.11(-0.67%)
Dec 05, 2019	16.44	16.55	16.33	16.37	1,214,423	-0.02(-0.12%)
Dec 04, 2019	16.49	16.66	16.33	16.39	2,505,816	-0.06(-0.36%)
Dec 03, 2019	16.00	16.45	15.85	16.45	2,921,570	+0.10(+0.61%)
Dec 02, 2019	16.72	16.76	16.16	16.35	6,401,368	-0.41(-2.45%)
Nov 29, 2019	16.82	16.86	16.64	16.76	1,046,600	-0.12(-0.71%)
Nov 27, 2019	16.58	16.88	16.54	16.88	1,236,700	+0.34(+2.06%)
Nov 26, 2019	17.00	17.09	16.49	16.54	3,948,370	-0.46(-2.71%)
Nov 25, 2019	16.94	17.10	16.91	17.00	3,630,753	+0.07(+0.38%)
Nov 22, 2019	17.00	17.05	16.83	16.93	2,153,600	-0.05(-0.32%)
Nov 21, 2019	17.18	17.18	16.90	16.99	1,839,864	-0.14(-0.82%)
Nov 20, 2019	17.01	17.27	16.97	17.13	2,267,509	+0.12(+0.71%)
Nov 19, 2019	16.98	17.08	16.83	17.01	2,019,254	-0.04(-0.23%)
Nov 18, 2019	16.97	17.08	16.71	17.05	3,594,987	-0.02(-0.12%)
Nov 15, 2019	16.62	17.11	16.62	17.07	2,132,700	+0.07(+0.41%)
Nov 14, 2019	17.05	17.16	16.95	17.00	1,823,337	-0.09(-0.50%)
Nov 13, 2019	17.06	17.22	16.75	17.09	4,254,828	-0.04(-0.26%)
Nov 12, 2019	17.06	17.22	16.97	17.13	4,799,586	+0.01(+0.06%)
Nov 11, 2019	17.09	17.29	16.98	17.12	3,682,380	-0.09(-0.52%)
Nov 08, 2019	16.76	17.24	16.72	17.21	3,454,000	+0.24(+1.41%)
Nov 07, 2019	16.71	17.00	16.58	16.97	3,612,425	+0.35(+2.11%)
Nov 06, 2019	16.51	16.64	16.31	16.62	3,918,595	+0.06(+0.36%)
Nov 05, 2019	16.23	16.66	16.17	16.56	3,406,151	+0.41(+2.54%)
Nov 04, 2019	16.16	16.31	16.07	16.15	3,766,075	+0.04(+0.25%)

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.