Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.84	18.87	18.23	18.31	717,058	-0.60(-3.20%)
Jan 30, 2020	18.90	19.03	18.51	18.91	742,271	-0.25(-1.32%)
Jan 29, 2020	19.22	19.26	18.94	19.16	565,355	-0.02(-0.09%)
Jan 28, 2020	19.44	19.65	19.08	19.18	699,332	-0.14(-0.70%)
Jan 27, 2020	19.17	19.50	18.77	19.32	653,968	-0.17(-0.88%)
Jan 24, 2020	20.17	20.17	19.25	19.49	809,556	-0.64(-3.18%)
Jan 23, 2020	19.65	20.23	19.20	20.13	808,824	+0.36(+1.83%)
Jan 22, 2020	19.77	19.87	19.58	19.77	868,578	+0.06(+0.32%)
Jan 21, 2020	20.23	20.23	19.55	19.71	784,268	-0.68(-3.32%)
Jan 17, 2020	20.58	20.83	20.24	20.38	1,097,133	-0.02(-0.09%)
Jan 16, 2020	20.25	20.50	19.89	20.40	728,258	+0.14(+0.71%)
Jan 15, 2020	19.53	20.46	19.53	20.26	1,206,487	+0.68(+3.46%)
Jan 14, 2020	19.17	19.68	19.05	19.58	934,058	+0.40(+2.07%)
Jan 13, 2020	19.10	19.24	18.76	19.18	815,524	+0.25(+1.33%)
Jan 10, 2020	19.21	19.27	18.78	18.93	470,690	-0.28(-1.46%)
Jan 09, 2020	19.86	19.86	19.15	19.21	401,047	-0.65(-3.27%)
Jan 08, 2020	19.62	20.07	19.62	19.86	513,662	+0.16(+0.82%)
Jan 07, 2020	19.26	19.95	19.14	19.70	844,899	+0.56(+2.92%)
Jan 06, 2020	18.70	19.16	18.65	19.14	369,003	+0.15(+0.81%)
Jan 03, 2020	18.69	19.01	18.43	18.98	432,915	+0.13(+0.67%)
Jan 02, 2020	19.46	19.52	18.69	18.86	793,665	-0.50(-2.57%)
Dec 31, 2019	19.15	19.54	19.15	19.35	681,942	+0.13(+0.66%)
Dec 30, 2019	19.28	19.30	18.98	19.23	639,891	-0.02(-0.09%)
Dec 27, 2019	19.50	19.56	19.21	19.25	526,411	-0.14(-0.70%)
Dec 26, 2019	19.47	19.57	19.31	19.38	581,705	-0.04(-0.19%)
Dec 24, 2019	19.44	19.67	19.38	19.42	272,732	+0.02(+0.09%)
Dec 23, 2019	19.54	19.62	19.35	19.40	727,042	-0.10(-0.51%)
Dec 20, 2019	19.43	19.79	19.37	19.50	1,080,406	+0.14(+0.70%)
Dec 19, 2019	18.84	19.45	18.79	19.36	964,472	+0.63(+3.37%)
Dec 18, 2019	18.51	18.87	18.45	18.73	833,808	+0.24(+1.32%)
Dec 17, 2019	18.21	18.56	18.16	18.49	814,403	+0.31(+1.69%)
Dec 16, 2019	18.51	18.79	18.14	18.18	927,160	-0.23(-1.27%)
Dec 13, 2019	18.56	18.72	17.94	18.42	1,004,856	-0.16(-0.87%)
Dec 12, 2019	18.33	18.85	18.23	18.58	1,737,335	+0.17(+0.93%)
Dec 11, 2019	18.34	18.59	18.21	18.41	566,874	+0.21(+1.14%)
Dec 10, 2019	18.52	18.52	18.13	18.20	1,339,109	-0.35(-1.90%)
Dec 09, 2019	18.55	18.79	18.54	18.55	500,551	-0.09(-0.48%)
Dec 06, 2019	18.69	19.00	18.62	18.64	547,459	+0.17(+0.93%)
Dec 05, 2019	18.44	18.51	18.23	18.47	352,206	+0.10(+0.54%)
Dec 04, 2019	18.23	18.66	18.06	18.37	624,746	+0.36(+2.01%)
Dec 03, 2019	17.94	18.13	17.46	18.01	891,173	-0.17(-0.94%)
Dec 02, 2019	18.33	18.33	17.94	18.18	528,450	-0.09(-0.49%)
Nov 29, 2019	18.51	18.64	18.23	18.27	200,395	-0.32(-1.70%)
Nov 27, 2019	18.73	18.91	18.48	18.59	470,358	+0.00(+0.00%)
Nov 26, 2019	18.86	18.95	18.56	18.59	563,611	-0.27(-1.44%)
Nov 25, 2019	17.95	18.89	17.92	18.86	1,321,684	+0.94(+5.24%)
Nov 22, 2019	17.76	17.92	17.46	17.92	1,071,765	+0.23(+1.33%)
Nov 21, 2019	17.64	17.85	17.22	17.68	832,343	+0.12(+0.67%)
Nov 20, 2019	17.60	17.79	17.45	17.57	785,382	-0.10(-0.56%)
Nov 19, 2019	17.49	17.74	17.13	17.67	667,247	+0.20(+1.14%)
Nov 18, 2019	17.20	17.48	16.94	17.47	676,474	+0.27(+1.58%)
Nov 15, 2019	17.50	17.79	17.19	17.20	640,400	-0.20(-1.14%)
Nov 14, 2019	17.38	17.79	17.24	17.40	511,629	-0.01(-0.05%)
Nov 13, 2019	17.41	17.52	17.03	17.40	698,684	-0.20(-1.13%)
Nov 12, 2019	17.79	17.96	17.27	17.60	901,147	-0.16(-0.91%)
Nov 11, 2019	17.82	17.99	17.54	17.77	1,097,588	-0.27(-1.50%)
Nov 08, 2019	17.29	18.16	17.29	18.04	1,506,232	+0.94(+5.49%)
Nov 07, 2019	16.38	17.13	15.48	17.10	2,054,329	+2.04(+13.55%)
Nov 06, 2019	15.60	15.62	15.03	15.06	933,338	-0.69(-4.36%)
Nov 05, 2019	15.70	16.18	15.57	15.74	602,722	+0.12(+0.75%)
Nov 04, 2019	15.32	15.68	15.26	15.63	518,911	+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.