Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.83	18.86	18.22	18.30	717,422	-0.60(-3.20%)
Jan 30, 2020	18.89	19.02	18.51	18.90	742,648	-0.25(-1.32%)
Jan 29, 2020	19.21	19.25	18.93	19.15	565,642	-0.02(-0.09%)
Jan 28, 2020	19.43	19.64	19.07	19.17	699,688	-0.14(-0.70%)
Jan 27, 2020	19.16	19.49	18.76	19.31	654,301	-0.17(-0.88%)
Jan 24, 2020	20.16	20.16	19.25	19.48	809,968	-0.64(-3.18%)
Jan 23, 2020	19.64	20.22	19.19	20.12	809,235	+0.36(+1.83%)
Jan 22, 2020	19.76	19.86	19.57	19.76	869,020	+0.06(+0.32%)
Jan 21, 2020	20.22	20.22	19.54	19.70	784,667	-0.68(-3.32%)
Jan 17, 2020	20.57	20.82	20.23	20.37	1,097,691	-0.02(-0.09%)
Jan 16, 2020	20.24	20.49	19.88	20.39	728,629	+0.14(+0.71%)
Jan 15, 2020	19.52	20.45	19.52	20.25	1,207,101	+0.68(+3.46%)
Jan 14, 2020	19.16	19.67	19.04	19.57	934,533	+0.40(+2.07%)
Jan 13, 2020	19.09	19.23	18.75	19.17	815,938	+0.25(+1.34%)
Jan 10, 2020	19.20	19.26	18.77	18.92	470,929	-0.28(-1.46%)
Jan 09, 2020	19.85	19.85	19.14	19.20	401,251	-0.65(-3.27%)
Jan 08, 2020	19.62	20.06	19.62	19.85	513,923	+0.16(+0.82%)
Jan 07, 2020	19.25	19.94	19.13	19.69	845,328	+0.56(+2.92%)
Jan 06, 2020	18.69	19.15	18.64	19.13	369,190	+0.15(+0.81%)
Jan 03, 2020	18.68	19.00	18.42	18.97	433,135	+0.13(+0.67%)
Jan 02, 2020	19.45	19.51	18.68	18.85	794,069	-0.50(-2.57%)
Dec 31, 2019	19.14	19.53	19.14	19.34	682,288	+0.13(+0.66%)
Dec 30, 2019	19.27	19.29	18.97	19.22	640,216	-0.02(-0.09%)
Dec 27, 2019	19.49	19.55	19.20	19.24	526,678	-0.14(-0.70%)
Dec 26, 2019	19.46	19.56	19.30	19.37	582,001	-0.04(-0.19%)
Dec 24, 2019	19.43	19.66	19.37	19.41	272,871	+0.02(+0.09%)
Dec 23, 2019	19.53	19.62	19.34	19.39	727,412	-0.10(-0.51%)
Dec 20, 2019	19.42	19.78	19.36	19.49	1,080,955	+0.14(+0.70%)
Dec 19, 2019	18.83	19.44	18.78	19.35	964,962	+0.63(+3.37%)
Dec 18, 2019	18.50	18.86	18.44	18.72	834,231	+0.24(+1.32%)
Dec 17, 2019	18.20	18.55	18.15	18.48	814,817	+0.31(+1.69%)
Dec 16, 2019	18.50	18.78	18.14	18.17	927,632	-0.23(-1.27%)
Dec 13, 2019	18.55	18.71	17.93	18.41	1,005,367	-0.16(-0.87%)
Dec 12, 2019	18.32	18.84	18.22	18.57	1,738,219	+0.17(+0.93%)
Dec 11, 2019	18.33	18.58	18.20	18.40	567,162	+0.21(+1.14%)
Dec 10, 2019	18.51	18.51	18.12	18.19	1,339,790	-0.35(-1.90%)
Dec 09, 2019	18.54	18.79	18.53	18.54	500,806	-0.09(-0.48%)
Dec 06, 2019	18.68	18.99	18.61	18.63	547,737	+0.17(+0.93%)
Dec 05, 2019	18.43	18.50	18.22	18.46	352,385	+0.10(+0.54%)
Dec 04, 2019	18.23	18.65	18.05	18.36	625,064	+0.36(+2.01%)
Dec 03, 2019	17.93	18.12	17.45	18.00	891,626	-0.17(-0.94%)
Dec 02, 2019	18.32	18.32	17.93	18.17	528,719	-0.09(-0.49%)
Nov 29, 2019	18.50	18.63	18.22	18.26	200,497	-0.32(-1.70%)
Nov 27, 2019	18.72	18.90	18.47	18.58	470,597	+0.00(+0.00%)
Nov 26, 2019	18.85	18.94	18.55	18.58	563,897	-0.27(-1.44%)
Nov 25, 2019	17.94	18.88	17.91	18.85	1,322,356	+0.94(+5.24%)
Nov 22, 2019	17.75	17.91	17.45	17.91	1,072,310	+0.23(+1.33%)
Nov 21, 2019	17.63	17.84	17.22	17.68	832,766	+0.12(+0.67%)
Nov 20, 2019	17.59	17.78	17.44	17.56	785,781	-0.10(-0.56%)
Nov 19, 2019	17.49	17.73	17.12	17.66	667,586	+0.20(+1.14%)
Nov 18, 2019	17.19	17.47	16.94	17.46	676,817	+0.27(+1.57%)
Nov 15, 2019	17.49	17.78	17.18	17.19	640,726	-0.20(-1.14%)
Nov 14, 2019	17.37	17.78	17.23	17.39	511,889	-0.01(-0.05%)
Nov 13, 2019	17.40	17.51	17.02	17.40	699,039	-0.20(-1.13%)
Nov 12, 2019	17.78	17.95	17.26	17.59	901,605	-0.16(-0.91%)
Nov 11, 2019	17.81	17.98	17.53	17.76	1,098,146	-0.27(-1.50%)
Nov 08, 2019	17.28	18.15	17.28	18.03	1,506,997	+0.94(+5.49%)
Nov 07, 2019	16.38	17.12	15.47	17.09	2,055,373	+2.04(+13.55%)
Nov 06, 2019	15.59	15.61	15.02	15.05	933,813	-0.69(-4.36%)
Nov 05, 2019	15.69	16.17	15.56	15.74	603,028	+0.12(+0.75%)
Nov 04, 2019	15.31	15.67	15.25	15.62	519,175	+0.43(+2.85%)

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.