Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.92	16.96	16.66	16.84	950,300	-0.22(-1.29%)
Jan 30, 2020	16.77	17.10	16.67	17.06	740,278	-0.20(-1.16%)
Jan 29, 2020	17.38	17.47	17.24	17.26	893,356	-0.20(-1.15%)
Jan 28, 2020	17.46	17.61	17.35	17.46	630,536	+0.12(+0.69%)
Jan 27, 2020	17.28	17.46	17.16	17.34	1,077,104	-0.49(-2.75%)
Jan 24, 2020	18.01	18.18	17.74	17.83	551,800	-0.40(-2.19%)
Jan 23, 2020	18.15	18.34	17.98	18.23	509,860	-0.10(-0.55%)
Jan 22, 2020	18.04	18.40	17.98	18.33	748,353	+0.26(+1.44%)
Jan 21, 2020	18.39	18.39	17.97	18.07	923,352	-0.69(-3.68%)
Jan 17, 2020	18.82	18.91	18.61	18.76	464,400	-0.06(-0.32%)
Jan 16, 2020	19.06	19.07	18.65	18.82	846,097	-0.30(-1.57%)
Jan 15, 2020	19.26	19.44	19.09	19.12	712,759	-0.56(-2.85%)
Jan 14, 2020	19.73	19.77	19.44	19.68	674,078	-0.04(-0.20%)
Jan 13, 2020	19.55	19.84	19.55	19.72	352,562	+0.03(+0.15%)
Jan 10, 2020	19.84	19.95	19.55	19.69	463,900	-0.09(-0.46%)
Jan 09, 2020	19.88	20.03	19.57	19.78	731,096	-0.19(-0.95%)
Jan 08, 2020	20.03	20.24	19.94	19.97	863,230	-0.19(-0.94%)
Jan 07, 2020	19.76	20.20	19.75	20.16	1,024,388	+0.17(+0.85%)
Jan 06, 2020	19.93	20.24	19.82	19.99	853,801	-0.06(-0.30%)
Jan 03, 2020	19.90	20.15	19.82	20.05	587,900	+0.02(+0.10%)
Jan 02, 2020	19.99	20.09	19.79	20.03	995,533	+0.54(+2.77%)
Dec 31, 2019	19.61	19.61	19.43	19.49	347,300	-0.11(-0.56%)
Dec 30, 2019	19.65	19.65	19.48	19.60	412,740	+0.23(+1.19%)
Dec 27, 2019	19.48	19.63	19.35	19.37	540,800	-0.05(-0.26%)
Dec 26, 2019	19.41	19.48	19.23	19.42	663,481	+0.27(+1.41%)
Dec 24, 2019	19.29	19.31	19.12	19.15	135,500	-0.14(-0.73%)
Dec 23, 2019	19.25	19.39	19.04	19.29	1,156,365	+0.48(+2.55%)
Dec 20, 2019	19.06	19.28	18.81	18.81	980,200	-0.16(-0.84%)
Dec 19, 2019	18.89	19.09	18.85	18.97	558,671	-0.06(-0.32%)
Dec 18, 2019	18.97	19.08	18.78	19.03	670,381	+0.26(+1.39%)
Dec 17, 2019	18.66	18.95	18.62	18.77	846,059	-0.02(-0.11%)
Dec 16, 2019	18.62	18.83	18.59	18.79	1,020,138	+0.30(+1.62%)
Dec 13, 2019	18.31	18.59	18.31	18.49	523,100	-0.01(-0.05%)
Dec 12, 2019	18.10	18.52	18.09	18.50	886,594	+0.46(+2.55%)
Dec 11, 2019	17.87	18.16	17.86	18.04	844,906	+0.26(+1.46%)
Dec 10, 2019	17.85	17.87	17.69	17.78	927,477	-0.07(-0.39%)
Dec 09, 2019	17.81	18.04	17.80	17.85	514,523	-0.10(-0.56%)
Dec 06, 2019	17.73	17.99	17.66	17.95	554,100	+0.42(+2.40%)
Dec 05, 2019	17.40	17.73	17.38	17.53	629,113	+0.11(+0.63%)
Dec 04, 2019	17.59	17.66	17.42	17.42	809,332	-0.14(-0.80%)
Dec 03, 2019	17.40	17.57	17.26	17.56	647,068	+0.06(+0.34%)
Dec 02, 2019	17.23	17.52	17.19	17.50	1,094,746	+0.48(+2.82%)
Nov 29, 2019	16.94	17.20	16.92	17.02	465,500	+0.14(+0.83%)
Nov 27, 2019	16.75	16.93	16.66	16.88	1,077,600	-0.03(-0.18%)
Nov 26, 2019	16.80	17.05	16.64	16.91	1,710,632	-0.14(-0.82%)
Nov 25, 2019	16.99	17.21	16.94	17.05	1,173,294	-0.09(-0.53%)
Nov 22, 2019	16.86	17.14	16.82	17.14	838,700	+0.35(+2.08%)
Nov 21, 2019	16.56	16.82	16.31	16.79	1,110,566	+0.23(+1.39%)
Nov 20, 2019	16.43	16.63	16.37	16.56	321,574	+0.04(+0.24%)
Nov 19, 2019	16.51	16.61	16.47	16.52	482,148	+0.03(+0.18%)
Nov 18, 2019	16.54	16.60	16.41	16.49	761,462	-0.30(-1.79%)
Nov 15, 2019	16.67	16.80	16.54	16.79	682,500	+0.23(+1.39%)
Nov 14, 2019	16.64	16.77	16.49	16.56	615,850	+0.03(+0.18%)
Nov 13, 2019	16.33	16.72	16.29	16.53	1,424,444	+0.08(+0.49%)
Nov 12, 2019	16.49	16.62	15.86	16.45	2,759,514	-0.66(-3.86%)
Nov 11, 2019	17.04	17.32	16.99	17.11	1,361,622	-0.21(-1.21%)
Nov 08, 2019	17.61	17.64	17.14	17.32	879,400	-0.44(-2.48%)
Nov 07, 2019	17.82	17.88	17.68	17.76	516,841	+0.00(+0.00%)
Nov 06, 2019	17.82	18.00	17.68	17.76	432,137	-0.32(-1.77%)
Nov 05, 2019	18.09	18.29	18.04	18.08	423,354	+0.17(+0.95%)
Nov 04, 2019	17.86	17.98	17.80	17.91	249,100	+0.15(+0.84%)

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.