Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.37	16.45	16.12	16.22	4,472,604	-0.20(-1.24%)
Jan 30, 2020	16.76	16.84	16.25	16.43	6,226,002	-0.43(-2.56%)
Jan 29, 2020	16.95	17.00	16.84	16.86	1,174,177	-0.04(-0.24%)
Jan 28, 2020	16.83	16.99	16.81	16.90	1,792,136	+0.06(+0.39%)
Jan 27, 2020	17.02	17.08	16.80	16.83	2,956,746	-0.28(-1.62%)
Jan 24, 2020	17.12	17.19	16.98	17.11	3,011,880	+0.00(+0.00%)
Jan 23, 2020	17.13	17.21	17.04	17.11	4,089,842	-0.01(-0.05%)
Jan 22, 2020	17.07	17.17	17.04	17.12	2,328,613	+0.10(+0.57%)
Jan 21, 2020	16.86	17.06	16.79	17.02	1,764,156	+0.17(+1.01%)
Jan 17, 2020	16.86	16.95	16.81	16.85	3,138,857	-0.02(-0.10%)
Jan 16, 2020	16.68	16.98	16.65	16.86	8,559,797	+0.03(+0.19%)
Jan 15, 2020	16.73	16.87	16.60	16.83	3,196,572	+0.10(+0.58%)
Jan 14, 2020	16.71	16.77	16.57	16.73	4,208,236	+0.06(+0.34%)
Jan 13, 2020	16.47	16.72	16.40	16.68	4,270,445	+0.24(+1.48%)
Jan 10, 2020	16.30	16.46	16.19	16.43	4,142,735	+0.19(+1.15%)
Jan 09, 2020	16.61	16.68	16.06	16.25	4,684,864	-0.38(-2.30%)
Jan 08, 2020	16.65	16.73	16.56	16.63	1,618,517	-0.07(-0.39%)
Jan 07, 2020	16.78	16.86	16.58	16.69	1,966,437	-0.24(-1.44%)
Jan 06, 2020	16.73	17.01	16.67	16.94	2,151,265	+0.15(+0.92%)
Jan 03, 2020	16.55	16.82	16.53	16.78	1,967,891	+0.13(+0.81%)
Jan 02, 2020	17.38	17.41	16.56	16.65	2,761,631	-0.67(-3.89%)
Dec 31, 2019	17.25	17.37	17.22	17.32	2,575,737	+0.08(+0.47%)
Dec 30, 2019	17.19	17.31	17.13	17.24	1,328,211	+0.01(+0.05%)
Dec 27, 2019	17.15	17.24	17.13	17.23	1,241,274	+0.14(+0.80%)
Dec 26, 2019	17.07	17.17	17.00	17.10	1,098,675	+0.10(+0.57%)
Dec 24, 2019	17.02	17.07	16.98	17.00	544,913	+0.03(+0.19%)
Dec 23, 2019	17.18	17.23	16.96	16.97	1,434,293	-0.22(-1.31%)
Dec 20, 2019	17.29	17.32	17.16	17.19	4,399,848	-0.04(-0.23%)
Dec 19, 2019	17.12	17.34	17.04	17.23	3,581,354	+0.04(+0.23%)
Dec 18, 2019	16.87	17.28	16.87	17.19	2,448,854	+0.40(+2.39%)
Dec 17, 2019	16.82	16.87	16.70	16.79	3,546,141	-0.02(-0.10%)
Dec 16, 2019	16.75	16.89	16.54	16.81	4,912,282	+0.08(+0.48%)
Dec 13, 2019	16.81	16.87	16.56	16.73	5,683,288	-0.09(-0.52%)
Dec 12, 2019	17.13	17.23	16.79	16.82	3,403,911	-0.36(-2.10%)
Dec 11, 2019	17.48	17.51	17.12	17.18	2,748,032	-0.27(-1.56%)
Dec 10, 2019	17.54	17.59	17.44	17.45	4,129,905	-0.09(-0.50%)
Dec 09, 2019	17.51	17.57	17.41	17.54	1,794,380	+0.04(+0.23%)
Dec 06, 2019	17.50	17.68	17.49	17.50	1,965,329	+0.06(+0.32%)
Dec 05, 2019	17.53	17.63	17.38	17.44	3,826,475	-0.12(-0.68%)
Dec 04, 2019	17.38	17.65	17.31	17.56	2,695,604	+0.18(+1.01%)
Dec 03, 2019	17.14	17.39	17.10	17.39	2,911,425	+0.23(+1.35%)
Dec 02, 2019	17.58	17.61	17.15	17.15	3,266,696	-0.43(-2.46%)
Nov 29, 2019	17.67	17.86	17.58	17.59	1,186,258	-0.09(-0.50%)
Nov 27, 2019	17.57	17.73	17.53	17.68	1,759,365	+0.10(+0.55%)
Nov 26, 2019	17.48	17.66	17.43	17.58	11,180,974	+0.10(+0.60%)
Nov 25, 2019	17.32	17.50	17.28	17.47	3,065,918	+0.16(+0.93%)
Nov 22, 2019	17.30	17.37	17.01	17.31	3,150,340	+0.02(+0.09%)
Nov 21, 2019	17.60	17.64	17.27	17.30	3,169,719	-0.31(-1.78%)
Nov 20, 2019	17.76	17.95	17.46	17.61	3,507,844	-0.42(-2.36%)
Nov 19, 2019	18.20	18.20	18.02	18.04	1,734,868	-0.17(-0.92%)
Nov 18, 2019	17.98	18.23	17.95	18.20	3,026,706	+0.30(+1.70%)
Nov 15, 2019	17.93	17.96	17.72	17.90	2,156,947	-0.02(-0.09%)
Nov 14, 2019	17.54	17.94	17.51	17.92	2,428,417	+0.42(+2.38%)
Nov 13, 2019	17.23	17.58	17.21	17.50	1,637,151	+0.26(+1.49%)
Nov 12, 2019	17.36	17.54	17.23	17.24	1,809,987	-0.12(-0.69%)
Nov 11, 2019	17.23	17.46	17.23	17.36	1,753,956	+0.07(+0.42%)
Nov 08, 2019	17.39	17.46	17.25	17.29	2,738,786	-0.05(-0.28%)
Nov 07, 2019	17.72	17.78	17.31	17.34	2,270,933	-0.40(-2.26%)
Nov 06, 2019	17.80	17.93	17.69	17.74	2,804,810	-0.01(-0.05%)
Nov 05, 2019	17.72	17.79	17.43	17.75	4,628,910	+0.03(+0.18%)
Nov 04, 2019	17.77	17.78	17.61	17.72	2,066,308	-0.05(-0.27%)

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.