Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.72	17.74	17.33	17.33	3,203	-0.29(-1.65%)
Jan 30, 2020	17.61	17.62	17.61	17.62	1,143	+0.02(+0.11%)
Jan 29, 2020	17.66	17.66	17.60	17.60	1,206	-0.02(-0.11%)
Jan 28, 2020	17.57	17.66	17.51	17.62	2,044	+0.12(+0.69%)
Jan 27, 2020	17.66	17.66	17.42	17.50	4,218	+0.18(+1.02%)
Jan 24, 2020	17.34	17.76	17.32	17.32	14,951	+0.21(+1.25%)
Jan 23, 2020	17.76	17.76	16.48	17.11	9,769	-0.37(-2.13%)
Jan 22, 2020	17.75	17.92	17.43	17.48	7,510	-0.19(-1.05%)
Jan 21, 2020	17.73	17.75	17.55	17.66	25,865	+0.14(+0.80%)
Jan 17, 2020	17.51	17.85	16.56	17.52	9,358	+0.23(+1.34%)
Jan 16, 2020	17.42	17.57	17.15	17.29	6,334	+0.28(+1.64%)
Jan 15, 2020	17.52	17.57	17.01	17.01	5,568	-0.31(-1.77%)
Jan 14, 2020	17.80	17.82	17.30	17.32	10,780	-0.26(-1.48%)
Jan 13, 2020	17.35	17.98	16.30	17.58	10,221	+0.44(+2.55%)
Jan 10, 2020	17.40	17.82	17.14	17.14	8,390	-0.37(-2.12%)
Jan 09, 2020	17.77	17.77	17.34	17.52	3,567	+0.04(+0.21%)
Jan 08, 2020	18.06	18.06	17.48	17.48	2,884	+0.06(+0.37%)
Jan 07, 2020	17.83	17.85	17.32	17.41	2,605	-0.38(-2.14%)
Jan 06, 2020	17.86	18.31	17.79	17.79	16,187	-0.04(-0.21%)
Jan 03, 2020	18.10	18.10	17.20	17.83	3,119	-0.11(-0.62%)
Jan 02, 2020	18.10	18.10	17.83	17.94	922	-0.15(-0.82%)
Dec 31, 2019	18.09	18.09	18.09	18.09	1,828	+0.02(+0.13%)
Dec 30, 2019	18.34	18.34	17.84	18.07	9,859	-0.17(-0.94%)
Dec 27, 2019	18.12	18.55	18.04	18.24	11,294	+0.25(+1.40%)
Dec 26, 2019	17.94	18.04	17.64	17.99	2,946	-0.01(-0.05%)
Dec 24, 2019	18.00	18.00	18.00	18.00	430	+0.09(+0.52%)
Dec 23, 2019	18.04	18.04	17.78	17.91	3,892	-0.19(-1.03%)
Dec 20, 2019	18.09	18.09	17.94	18.09	29,472	+0.01(+0.05%)
Dec 19, 2019	18.04	18.08	18.04	18.08	1,306	+0.26(+1.46%)
Dec 18, 2019	17.90	18.04	17.07	17.82	10,097	+0.07(+0.37%)
Dec 17, 2019	17.76	17.97	16.36	17.76	6,493	-0.02(-0.10%)
Dec 16, 2019	17.90	17.90	17.74	17.78	13,035	+0.02(+0.10%)
Dec 13, 2019	17.52	17.91	17.16	17.76	14,413	+0.31(+1.76%)
Dec 12, 2019	17.07	17.47	17.01	17.45	5,894	+0.01(+0.05%)
Dec 11, 2019	17.11	17.44	16.78	17.44	21,139	+0.32(+1.85%)
Dec 10, 2019	17.11	17.12	17.11	17.12	1,625	+0.25(+1.49%)
Dec 09, 2019	16.90	17.08	16.87	16.87	3,697	-0.04(-0.22%)
Dec 06, 2019	17.06	17.11	16.89	16.91	5,055	-0.06(-0.33%)
Dec 05, 2019	17.52	17.52	16.45	16.97	2,946	-0.31(-1.78%)
Dec 04, 2019	17.12	17.43	16.28	17.27	5,944	+0.16(+0.92%)
Dec 03, 2019	16.75	17.12	16.37	17.12	5,739	+0.26(+1.54%)
Dec 02, 2019	17.53	17.56	16.55	16.86	4,042	-0.56(-3.20%)
Nov 29, 2019	17.41	17.41	17.41	17.41	860	+0.13(+0.75%)
Nov 27, 2019	16.98	17.37	16.98	17.28	2,689	+0.07(+0.38%)
Nov 26, 2019	17.34	17.56	17.15	17.22	4,828	-0.30(-1.70%)
Nov 25, 2019	16.62	17.60	16.62	17.52	7,835	+0.73(+4.38%)
Nov 22, 2019	16.51	16.97	16.36	16.78	8,605	-0.24(-1.42%)
Nov 21, 2019	17.12	17.43	16.99	17.02	9,961	+0.10(+0.60%)
Nov 20, 2019	17.16	17.52	16.92	16.92	10,277	-0.28(-1.62%)
Nov 19, 2019	16.84	17.43	16.84	17.20	13,924	+0.47(+2.83%)
Nov 18, 2019	16.67	17.58	16.46	16.72	12,596	+0.42(+2.57%)
Nov 15, 2019	16.47	16.64	16.31	16.31	4,410	-0.02(-0.11%)
Nov 14, 2019	16.28	16.55	16.28	16.33	8,923	+0.16(+0.98%)
Nov 13, 2019	16.16	16.17	15.97	16.17	1,495	-0.06(-0.34%)
Nov 12, 2019	15.48	16.64	15.48	16.22	41,041	+0.67(+4.30%)
Nov 11, 2019	15.37	15.55	15.34	15.55	3,418	+0.21(+1.39%)
Nov 08, 2019	15.49	15.49	15.34	15.34	1,613	-0.23(-1.49%)
Nov 07, 2019	15.55	15.57	15.40	15.57	5,154	+0.09(+0.60%)
Nov 06, 2019	15.50	15.74	15.46	15.48	9,700	-0.09(-0.60%)
Nov 05, 2019	15.30	15.57	15.30	15.57	3,814	+0.05(+0.30%)
Nov 04, 2019	15.57	15.57	15.40	15.53	2,056	-0.05(-0.30%)

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.