Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.74	15.82	15.39	15.58	1,000,179	-0.26(-1.62%)
Jan 30, 2020	15.91	15.98	15.72	15.84	297,204	-0.08(-0.48%)
Jan 29, 2020	16.05	16.23	15.89	15.91	415,033	-0.16(-1.00%)
Jan 28, 2020	16.27	16.33	16.00	16.07	254,094	-0.21(-1.28%)
Jan 27, 2020	16.57	16.64	16.27	16.28	177,273	-0.39(-2.33%)
Jan 24, 2020	16.91	16.91	16.52	16.67	271,711	-0.26(-1.51%)
Jan 23, 2020	16.89	16.99	16.78	16.93	355,199	+0.01(+0.06%)
Jan 22, 2020	17.09	17.12	16.87	16.92	230,558	-0.12(-0.72%)
Jan 21, 2020	17.09	17.10	16.98	17.04	186,542	-0.07(-0.39%)
Jan 17, 2020	17.18	17.24	17.08	17.10	149,589	+0.00(+0.00%)
Jan 16, 2020	17.09	17.20	17.03	17.10	186,008	+0.09(+0.50%)
Jan 15, 2020	16.75	17.02	16.74	17.02	148,347	+0.27(+1.58%)
Jan 14, 2020	16.75	16.75	16.61	16.75	169,684	+0.01(+0.06%)
Jan 13, 2020	16.58	16.77	16.55	16.75	176,332	+0.16(+0.97%)
Jan 10, 2020	16.68	16.68	16.54	16.58	173,675	-0.06(-0.34%)
Jan 09, 2020	16.72	16.73	16.61	16.64	190,821	-0.07(-0.40%)
Jan 08, 2020	16.66	16.75	16.54	16.71	180,384	+0.08(+0.46%)
Jan 07, 2020	16.79	16.79	16.50	16.63	242,721	-0.20(-1.18%)
Jan 06, 2020	17.12	17.12	16.82	16.83	231,742	-0.29(-1.71%)
Jan 03, 2020	17.04	17.18	16.98	17.12	265,478	+0.00(+0.00%)
Jan 02, 2020	17.40	17.40	17.10	17.12	212,694	-0.24(-1.36%)
Dec 31, 2019	17.34	17.40	17.29	17.36	203,677	+0.03(+0.16%)
Dec 30, 2019	17.19	17.39	17.16	17.33	187,658	+0.05(+0.27%)
Dec 27, 2019	17.33	17.35	17.23	17.28	142,944	+0.02(+0.11%)
Dec 26, 2019	17.31	17.33	17.23	17.27	86,535	-0.05(-0.27%)
Dec 24, 2019	17.32	17.36	17.28	17.31	58,240	+0.02(+0.11%)
Dec 23, 2019	17.44	17.44	17.27	17.29	161,888	-0.07(-0.38%)
Dec 20, 2019	17.36	17.44	17.29	17.36	1,167,786	+0.03(+0.16%)
Dec 19, 2019	17.32	17.43	17.31	17.33	258,852	+0.04(+0.22%)
Dec 18, 2019	17.13	17.42	17.11	17.29	177,544	+0.19(+1.10%)
Dec 17, 2019	17.20	17.28	17.04	17.11	243,219	-0.09(-0.55%)
Dec 16, 2019	17.19	17.31	17.05	17.20	189,249	+0.01(+0.05%)
Dec 13, 2019	17.11	17.22	17.00	17.19	201,397	+0.07(+0.38%)
Dec 12, 2019	17.16	17.32	17.08	17.12	208,243	-0.03(-0.16%)
Dec 11, 2019	17.25	17.29	17.07	17.15	203,935	-0.01(-0.05%)
Dec 10, 2019	17.34	17.34	17.04	17.16	222,220	-0.08(-0.49%)
Dec 09, 2019	17.28	17.35	17.18	17.25	212,623	-0.07(-0.38%)
Dec 06, 2019	17.15	17.39	17.15	17.31	252,411	+0.21(+1.21%)
Dec 05, 2019	17.05	17.17	17.00	17.11	148,713	+0.09(+0.55%)
Dec 04, 2019	17.12	17.28	16.98	17.01	142,612	-0.06(-0.33%)
Dec 03, 2019	17.10	17.17	16.97	17.07	158,236	-0.04(-0.22%)
Dec 02, 2019	17.28	17.31	17.01	17.11	211,719	-0.11(-0.66%)
Nov 29, 2019	17.30	17.32	17.15	17.22	100,751	-0.08(-0.49%)
Nov 27, 2019	17.02	17.33	17.01	17.30	140,287	+0.26(+1.55%)
Nov 26, 2019	16.97	17.20	16.97	17.04	192,188	+0.03(+0.17%)
Nov 25, 2019	16.69	17.06	16.69	17.01	186,445	+0.33(+1.96%)
Nov 22, 2019	16.71	16.74	16.61	16.68	109,490	+0.05(+0.28%)
Nov 21, 2019	16.83	16.83	16.57	16.64	159,795	-0.06(-0.34%)
Nov 20, 2019	16.85	16.89	16.68	16.69	222,279	-0.17(-1.00%)
Nov 19, 2019	16.83	16.92	16.80	16.86	139,762	+0.07(+0.45%)
Nov 18, 2019	16.84	16.96	16.74	16.79	132,948	-0.05(-0.28%)
Nov 15, 2019	16.83	16.91	16.71	16.83	288,052	+0.07(+0.39%)
Nov 14, 2019	16.44	16.78	16.44	16.77	167,063	+0.33(+1.99%)
Nov 13, 2019	16.61	16.64	16.38	16.44	298,804	-0.22(-1.35%)
Nov 12, 2019	17.05	17.08	16.65	16.67	249,534	-0.36(-2.14%)
Nov 11, 2019	16.92	17.05	16.89	17.03	197,376	-0.01(-0.06%)
Nov 08, 2019	17.05	17.16	16.93	17.04	136,648	-0.03(-0.16%)
Nov 07, 2019	17.23	17.29	17.04	17.07	149,991	-0.08(-0.49%)
Nov 06, 2019	17.27	17.42	17.12	17.15	272,727	-0.03(-0.16%)
Nov 05, 2019	17.26	17.40	17.16	17.18	325,244	-0.02(-0.11%)
Nov 04, 2019	17.09	17.26	17.02	17.20	366,337	+0.09(+0.55%)

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.