Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.86	17.86	17.65	17.67	11,734	-0.13(-0.75%)
Jan 30, 2020	17.81	17.82	17.73	17.80	8,731	-0.07(-0.39%)
Jan 29, 2020	17.84	17.90	17.84	17.87	34,450	+0.08(+0.45%)
Jan 28, 2020	17.71	17.82	17.71	17.79	12,834	+0.07(+0.41%)
Jan 27, 2020	17.82	17.82	17.68	17.72	20,316	-0.22(-1.22%)
Jan 24, 2020	18.02	18.02	17.92	17.94	8,083	-0.06(-0.32%)
Jan 23, 2020	17.95	18.01	17.92	17.99	8,967	-0.02(-0.13%)
Jan 22, 2020	18.05	18.05	18.00	18.02	7,796	+0.06(+0.32%)
Jan 21, 2020	18.00	18.01	17.96	17.96	9,086	-0.03(-0.15%)
Jan 17, 2020	18.00	18.03	17.96	17.99	7,171	+0.02(+0.11%)
Jan 16, 2020	17.93	18.01	17.92	17.97	9,793	+0.05(+0.29%)
Jan 15, 2020	17.95	17.97	17.88	17.91	28,428	+0.04(+0.20%)
Jan 14, 2020	17.89	17.89	17.83	17.88	25,896	+0.04(+0.20%)
Jan 13, 2020	17.75	17.86	17.75	17.84	8,130	+0.08(+0.43%)
Jan 10, 2020	17.80	17.80	17.73	17.77	6,677	-0.00(-0.02%)
Jan 09, 2020	17.76	17.77	17.68	17.77	69,834	+0.07(+0.41%)
Jan 08, 2020	17.70	17.73	17.63	17.70	11,693	+0.07(+0.39%)
Jan 07, 2020	17.60	17.65	17.57	17.63	40,970	+0.03(+0.15%)
Jan 06, 2020	17.57	17.63	17.54	17.60	16,884	-0.02(-0.11%)
Jan 03, 2020	17.64	17.67	17.56	17.62	8,903	+0.00(+0.00%)
Jan 02, 2020	17.61	17.69	17.60	17.62	38,958	+0.08(+0.48%)
Dec 31, 2019	17.55	17.60	17.51	17.54	13,354	+0.02(+0.11%)
Dec 30, 2019	17.56	17.56	17.49	17.52	12,715	-0.05(-0.30%)
Dec 27, 2019	17.62	17.62	17.53	17.57	2,880	+0.01(+0.04%)
Dec 26, 2019	17.58	17.59	17.56	17.56	5,461	-0.01(-0.06%)
Dec 24, 2019	17.59	17.59	17.56	17.57	2,618	+0.02(+0.13%)
Dec 23, 2019	17.57	17.57	17.53	17.55	3,562	+0.03(+0.19%)
Dec 20, 2019	17.39	17.53	17.39	17.52	2,356	+0.07(+0.40%)
Dec 19, 2019	17.44	17.46	17.40	17.45	15,420	+0.02(+0.13%)
Dec 18, 2019	17.40	17.44	17.40	17.43	2,338	-0.01(-0.04%)
Dec 17, 2019	17.45	17.45	17.37	17.43	27,060	+0.06(+0.35%)
Dec 16, 2019	17.36	17.38	17.32	17.37	8,141	+0.09(+0.51%)
Dec 13, 2019	17.27	17.28	17.25	17.28	3,535	+0.06(+0.38%)
Dec 12, 2019	17.25	17.26	17.17	17.22	8,122	+0.02(+0.11%)
Dec 11, 2019	17.20	17.21	17.18	17.20	6,086	+0.05(+0.29%)
Dec 10, 2019	17.15	17.18	17.14	17.15	2,215	-0.01(-0.05%)
Dec 09, 2019	17.19	17.19	17.16	17.16	6,338	-0.01(-0.07%)
Dec 06, 2019	17.19	17.19	17.13	17.17	5,785	+0.06(+0.36%)
Dec 05, 2019	17.18	17.18	17.05	17.11	4,808	-0.02(-0.09%)
Dec 04, 2019	17.07	17.13	17.05	17.13	10,949	+0.07(+0.42%)
Dec 03, 2019	17.03	17.05	16.98	17.05	4,647	-0.04(-0.22%)
Dec 02, 2019	17.23	17.23	17.08	17.09	15,708	-0.09(-0.53%)
Nov 29, 2019	17.19	17.19	17.13	17.18	1,840	+0.05(+0.32%)
Nov 27, 2019	17.10	17.14	17.10	17.13	3,287	+0.05(+0.27%)
Nov 26, 2019	17.08	17.10	17.06	17.08	5,801	+0.00(+0.01%)
Nov 25, 2019	17.06	17.10	17.03	17.08	15,365	+0.05(+0.27%)
Nov 22, 2019	17.00	17.03	16.99	17.03	10,519	+0.03(+0.20%)
Nov 21, 2019	17.03	17.03	17.00	17.00	4,990	-0.02(-0.11%)
Nov 20, 2019	17.03	17.04	17.00	17.02	10,221	-0.04(-0.22%)
Nov 19, 2019	17.02	17.07	17.01	17.06	22,091	+0.02(+0.13%)
Nov 18, 2019	17.08	17.08	17.03	17.03	11,934	+0.03(+0.17%)
Nov 15, 2019	17.06	17.07	17.00	17.00	19,067	+0.02(+0.11%)
Nov 14, 2019	17.00	17.00	16.98	16.99	4,204	-0.03(-0.15%)
Nov 13, 2019	17.00	17.01	16.97	17.01	8,785	+0.02(+0.11%)
Nov 12, 2019	17.03	17.03	16.98	16.99	15,641	-0.00(-0.01%)
Nov 11, 2019	17.01	17.02	16.96	16.99	10,264	+0.00(+0.01%)
Nov 08, 2019	16.97	16.99	16.97	16.99	14,660	+0.06(+0.33%)
Nov 07, 2019	16.94	16.94	16.94	16.94	813	-0.05(-0.27%)
Nov 06, 2019	16.91	17.03	16.91	16.98	11,792	+0.02(+0.09%)
Nov 05, 2019	17.01	17.01	16.97	16.97	2,430	-0.04(-0.22%)
Nov 04, 2019	16.96	17.04	16.96	17.01	8,996	+0.04(+0.22%)

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.