Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.10	19.20	18.66	18.71	1,188,684	-0.50(-2.59%)
Jan 30, 2020	19.24	19.42	18.90	19.21	825,170	-0.15(-0.76%)
Jan 29, 2020	19.78	19.90	19.35	19.36	917,922	-0.40(-2.01%)
Jan 28, 2020	19.51	19.89	19.45	19.75	679,955	+0.39(+2.00%)
Jan 27, 2020	19.61	19.86	19.35	19.37	1,532,626	-0.76(-3.76%)
Jan 24, 2020	20.88	20.92	20.04	20.12	1,506,296	-0.62(-2.98%)
Jan 23, 2020	20.73	20.99	20.41	20.74	1,354,969	-0.06(-0.31%)
Jan 22, 2020	21.09	21.13	20.73	20.80	1,149,645	-0.22(-1.05%)
Jan 21, 2020	21.28	21.28	20.78	21.03	1,205,723	-0.27(-1.26%)
Jan 17, 2020	21.36	21.36	20.98	21.29	940,039	-0.03(-0.13%)
Jan 16, 2020	21.19	21.44	21.02	21.32	1,715,398	+0.32(+1.54%)
Jan 15, 2020	20.78	21.11	20.69	21.00	2,715,135	+0.11(+0.53%)
Jan 14, 2020	20.33	21.04	20.29	20.89	2,099,339	+0.68(+3.38%)
Jan 13, 2020	19.85	20.21	19.80	20.21	569,473	+0.42(+2.10%)
Jan 10, 2020	19.98	20.03	19.66	19.79	854,157	-0.22(-1.11%)
Jan 09, 2020	20.06	20.15	19.92	20.01	572,381	+0.13(+0.65%)
Jan 08, 2020	19.85	20.03	19.78	19.88	903,389	-0.06(-0.28%)
Jan 07, 2020	19.36	20.00	19.00	19.94	1,253,173	+0.56(+2.90%)
Jan 06, 2020	19.27	19.59	19.12	19.38	1,265,746	-0.16(-0.80%)
Jan 03, 2020	19.40	19.69	19.38	19.53	957,389	-0.29(-1.44%)
Jan 02, 2020	19.81	19.83	19.43	19.82	691,639	+0.18(+0.94%)
Dec 31, 2019	19.67	19.85	19.59	19.63	1,018,330	-0.12(-0.61%)
Dec 30, 2019	19.66	19.85	19.52	19.75	913,864	+0.10(+0.52%)
Dec 27, 2019	19.79	19.79	19.51	19.65	1,097,272	+0.02(+0.09%)
Dec 26, 2019	19.52	19.67	19.41	19.63	623,148	+0.06(+0.28%)
Dec 24, 2019	19.69	19.69	19.50	19.58	397,421	-0.06(-0.33%)
Dec 23, 2019	19.62	19.66	19.47	19.64	729,809	+0.05(+0.24%)
Dec 20, 2019	19.89	19.93	19.54	19.60	2,468,240	-0.19(-0.98%)
Dec 19, 2019	19.64	19.79	19.43	19.79	1,153,071	+0.27(+1.37%)
Dec 18, 2019	19.39	19.67	19.20	19.52	1,786,576	-0.04(-0.19%)
Dec 17, 2019	19.24	19.61	19.08	19.56	2,863,353	+0.33(+1.73%)
Dec 16, 2019	19.05	19.52	19.05	19.23	997,461	+0.32(+1.71%)
Dec 13, 2019	18.91	19.13	18.79	18.91	870,964	-0.10(-0.53%)
Dec 12, 2019	18.67	19.14	18.62	19.01	854,096	+0.26(+1.38%)
Dec 11, 2019	18.53	18.90	18.44	18.75	592,568	+0.31(+1.68%)
Dec 10, 2019	18.18	18.44	18.11	18.44	766,853	+0.30(+1.67%)
Dec 09, 2019	18.45	18.48	18.09	18.14	573,878	-0.41(-2.23%)
Dec 06, 2019	18.73	18.89	18.49	18.55	593,352	+0.07(+0.40%)
Dec 05, 2019	18.50	18.71	18.40	18.48	693,207	+0.04(+0.20%)
Dec 04, 2019	18.19	18.53	18.19	18.44	902,153	+0.42(+2.34%)
Dec 03, 2019	17.83	18.08	17.71	18.02	646,372	-0.06(-0.30%)
Dec 02, 2019	18.21	18.27	17.95	18.07	882,408	-0.18(-1.01%)
Nov 29, 2019	18.36	18.37	18.22	18.26	361,393	-0.23(-1.24%)
Nov 27, 2019	18.06	18.53	18.06	18.49	915,633	+0.74(+4.19%)
Nov 26, 2019	17.75	17.83	17.59	17.74	561,831	-0.07(-0.41%)
Nov 25, 2019	17.59	17.89	17.58	17.82	718,659	+0.32(+1.84%)
Nov 22, 2019	17.81	17.82	17.47	17.49	672,996	-0.14(-0.78%)
Nov 21, 2019	17.75	17.75	17.48	17.63	876,506	-0.05(-0.26%)
Nov 20, 2019	17.59	17.82	17.48	17.68	858,893	-0.06(-0.31%)
Nov 19, 2019	17.87	17.90	17.69	17.73	625,720	-0.01(-0.05%)
Nov 18, 2019	17.81	17.99	17.63	17.74	963,422	-0.18(-1.02%)
Nov 15, 2019	17.70	17.95	17.69	17.93	835,880	+0.36(+2.04%)
Nov 14, 2019	17.44	17.64	17.44	17.57	744,865	+0.06(+0.31%)
Nov 13, 2019	17.57	17.64	17.45	17.51	643,040	-0.23(-1.29%)
Nov 12, 2019	17.93	17.99	17.60	17.74	717,340	-0.06(-0.36%)
Nov 11, 2019	17.92	17.97	17.74	17.81	586,376	-0.23(-1.27%)
Nov 08, 2019	18.45	18.48	17.97	18.04	871,834	-0.43(-2.34%)
Nov 07, 2019	18.33	18.73	18.33	18.47	1,444,072	+0.33(+1.82%)
Nov 06, 2019	18.05	18.42	17.82	18.14	1,356,616	-0.88(-4.63%)
Nov 05, 2019	18.98	19.22	18.90	19.02	1,649,589	+0.17(+0.88%)
Nov 04, 2019	18.63	18.88	18.44	18.85	984,972	+0.38(+2.04%)

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.