Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.77	16.82	16.48	16.53	1,701,871	-0.42(-2.50%)
Jan 30, 2020	16.66	16.97	16.57	16.96	846,039	+0.19(+1.14%)
Jan 29, 2020	17.06	17.16	16.77	16.77	973,209	-0.24(-1.41%)
Jan 28, 2020	17.08	17.15	17.00	17.01	814,766	+0.05(+0.29%)
Jan 27, 2020	16.89	17.08	16.82	16.96	1,669,906	-0.26(-1.49%)
Jan 24, 2020	17.58	17.83	17.11	17.21	2,471,143	-0.39(-2.22%)
Jan 23, 2020	17.35	17.72	17.16	17.60	2,655,536	+0.17(+0.95%)
Jan 22, 2020	17.34	17.52	17.25	17.44	2,151,957	+0.16(+0.91%)
Jan 21, 2020	17.42	17.49	17.27	17.28	2,410,332	-0.24(-1.37%)
Jan 17, 2020	17.55	17.65	17.46	17.52	1,804,449	+0.05(+0.29%)
Jan 16, 2020	17.31	17.50	17.23	17.47	1,327,329	+0.30(+1.74%)
Jan 15, 2020	17.28	17.35	17.07	17.17	1,065,817	-0.25(-1.43%)
Jan 14, 2020	17.36	17.50	17.26	17.42	751,653	+0.03(+0.19%)
Jan 13, 2020	17.38	17.41	17.27	17.39	718,481	+0.04(+0.24%)
Jan 10, 2020	17.53	17.55	17.26	17.35	1,090,143	-0.21(-1.18%)
Jan 09, 2020	17.67	17.68	17.40	17.55	1,545,947	-0.01(-0.05%)
Jan 08, 2020	17.49	17.65	17.43	17.56	1,166,556	+0.07(+0.38%)
Jan 07, 2020	17.66	17.70	17.46	17.50	1,020,457	-0.17(-0.94%)
Jan 06, 2020	17.34	17.77	17.11	17.66	1,374,985	-0.40(-2.20%)
Jan 03, 2020	18.02	18.10	17.86	18.06	1,104,366	-0.14(-0.78%)
Jan 02, 2020	18.36	18.36	18.10	18.20	1,429,155	-0.08(-0.45%)
Dec 31, 2019	18.24	18.38	18.20	18.28	1,049,401	+0.04(+0.23%)
Dec 30, 2019	18.33	18.40	18.23	18.24	850,949	-0.03(-0.18%)
Dec 27, 2019	18.41	18.41	18.28	18.28	579,786	-0.10(-0.54%)
Dec 26, 2019	18.42	18.45	18.35	18.38	399,734	+0.01(+0.05%)
Dec 24, 2019	18.36	18.40	18.29	18.37	274,825	+0.06(+0.32%)
Dec 23, 2019	18.45	18.48	18.24	18.31	547,225	-0.07(-0.41%)
Dec 20, 2019	18.43	18.52	18.30	18.38	3,168,092	+0.03(+0.18%)
Dec 19, 2019	18.53	18.54	18.32	18.35	1,136,993	-0.17(-0.90%)
Dec 18, 2019	18.71	18.73	18.45	18.52	760,408	-0.13(-0.71%)
Dec 17, 2019	18.62	18.72	18.53	18.65	934,865	+0.07(+0.40%)
Dec 16, 2019	18.72	18.75	18.56	18.58	1,445,730	+0.10(+0.54%)
Dec 13, 2019	18.64	18.74	18.38	18.48	1,419,090	-0.20(-1.07%)
Dec 12, 2019	18.03	18.73	17.97	18.67	1,655,018	+0.73(+4.07%)
Dec 11, 2019	18.03	18.13	17.89	17.94	1,252,950	+0.10(+0.56%)
Dec 10, 2019	17.86	18.04	17.80	17.84	1,127,596	-0.07(-0.37%)
Dec 09, 2019	17.87	18.02	17.86	17.91	1,138,145	-0.02(-0.14%)
Dec 06, 2019	18.01	18.11	17.88	17.94	1,181,872	+0.16(+0.89%)
Dec 05, 2019	17.75	17.83	17.69	17.78	870,934	+0.12(+0.71%)
Dec 04, 2019	17.47	17.73	17.40	17.65	1,152,623	+0.23(+1.33%)
Dec 03, 2019	17.21	17.46	17.07	17.42	1,287,046	-0.29(-1.64%)
Dec 02, 2019	17.93	17.94	17.68	17.71	1,232,344	-0.07(-0.42%)
Nov 29, 2019	17.89	17.93	17.78	17.79	378,126	-0.10(-0.56%)
Nov 27, 2019	17.85	17.91	17.80	17.89	676,878	+0.12(+0.65%)
Nov 26, 2019	17.82	17.91	17.75	17.77	895,873	-0.10(-0.55%)
Nov 25, 2019	17.88	17.95	17.80	17.87	961,803	+0.06(+0.32%)
Nov 22, 2019	17.74	17.87	17.70	17.81	874,752	+0.13(+0.74%)
Nov 21, 2019	17.77	17.77	17.53	17.68	1,048,091	+0.01(+0.05%)
Nov 20, 2019	17.67	17.77	17.50	17.67	1,575,756	-0.09(-0.51%)
Nov 19, 2019	17.75	17.86	17.62	17.76	1,962,874	+0.05(+0.28%)
Nov 18, 2019	17.69	17.77	17.63	17.71	1,144,374	-0.06(-0.32%)
Nov 15, 2019	17.75	17.78	17.58	17.77	1,221,760	+0.14(+0.79%)
Nov 14, 2019	17.66	17.85	17.57	17.63	1,102,613	-0.07(-0.42%)
Nov 13, 2019	17.66	17.85	17.54	17.71	1,308,037	-0.14(-0.78%)
Nov 12, 2019	17.80	17.97	17.68	17.85	1,550,821	+0.02(+0.09%)
Nov 11, 2019	17.71	18.00	17.71	17.83	1,815,077	-0.04(-0.23%)
Nov 08, 2019	17.77	17.99	17.65	17.87	1,335,890	+0.10(+0.56%)
Nov 07, 2019	17.69	17.92	17.63	17.77	1,239,769	+0.25(+1.41%)
Nov 06, 2019	17.46	17.62	17.31	17.52	963,714	-0.02(-0.09%)
Nov 05, 2019	17.43	17.69	17.39	17.54	1,177,372	+0.21(+1.19%)
Nov 04, 2019	17.18	17.36	17.08	17.34	1,266,978	+0.37(+2.18%)

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.