Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.76	18.76	18.48	18.53	1,232,000	-0.29(-1.54%)
Jan 30, 2020	18.87	18.98	18.77	18.82	1,344,148	-0.18(-0.95%)
Jan 29, 2020	19.12	19.24	19.00	19.00	502,434	-0.14(-0.73%)
Jan 28, 2020	18.95	19.27	18.92	19.14	806,740	+0.21(+1.11%)
Jan 27, 2020	19.04	19.09	18.73	18.93	1,650,804	-0.25(-1.30%)
Jan 24, 2020	19.37	19.55	19.17	19.18	948,500	-0.18(-0.93%)
Jan 23, 2020	19.51	19.62	19.26	19.36	2,889,259	-0.19(-0.97%)
Jan 22, 2020	20.06	20.13	19.55	19.55	1,731,915	-0.44(-2.20%)
Jan 21, 2020	19.91	20.09	19.73	19.99	2,517,755	+0.13(+0.65%)
Jan 17, 2020	19.69	19.93	19.65	19.86	2,671,400	+0.66(+3.44%)
Jan 16, 2020	19.05	19.23	18.92	19.20	1,221,907	+0.19(+1.00%)
Jan 15, 2020	18.72	19.03	18.68	19.01	1,521,250	+0.35(+1.88%)
Jan 14, 2020	18.54	18.68	18.47	18.66	971,104	+0.13(+0.70%)
Jan 13, 2020	18.20	18.54	18.20	18.53	1,338,974	+0.33(+1.81%)
Jan 10, 2020	18.29	18.34	18.19	18.20	682,700	-0.06(-0.33%)
Jan 09, 2020	18.30	18.30	18.14	18.26	984,782	+0.03(+0.16%)
Jan 08, 2020	18.31	18.31	18.20	18.23	1,715,930	+0.00(+0.00%)
Jan 07, 2020	18.46	18.46	18.23	18.23	1,109,092	-0.25(-1.35%)
Jan 06, 2020	18.21	18.55	18.15	18.48	1,542,493	+0.34(+1.87%)
Jan 03, 2020	18.06	18.27	17.98	18.14	1,070,100	+0.08(+0.44%)
Jan 02, 2020	18.39	18.41	17.98	18.06	1,371,567	-0.22(-1.20%)
Dec 31, 2019	18.24	18.33	18.20	18.28	625,900	+0.05(+0.27%)
Dec 30, 2019	18.15	18.30	18.15	18.23	845,363	+0.07(+0.39%)
Dec 27, 2019	18.12	18.18	18.03	18.16	789,600	+0.15(+0.83%)
Dec 26, 2019	18.12	18.12	17.99	18.01	836,991	-0.02(-0.11%)
Dec 24, 2019	18.10	18.13	17.99	18.03	920,800	-0.06(-0.33%)
Dec 23, 2019	18.21	18.28	18.05	18.09	1,616,585	-0.13(-0.71%)
Dec 20, 2019	18.44	18.58	18.01	18.22	4,448,000	-0.24(-1.30%)
Dec 19, 2019	18.51	18.54	18.41	18.46	1,219,422	-0.04(-0.22%)
Dec 18, 2019	18.41	18.60	18.41	18.50	1,276,477	+0.04(+0.22%)
Dec 17, 2019	18.55	18.62	18.44	18.46	1,326,370	-0.08(-0.43%)
Dec 16, 2019	18.39	18.59	18.39	18.54	1,529,579	+0.17(+0.93%)
Dec 13, 2019	18.35	18.42	18.22	18.37	1,765,900	+0.05(+0.27%)
Dec 12, 2019	18.46	18.53	18.32	18.32	1,172,866	-0.15(-0.81%)
Dec 11, 2019	18.60	18.65	18.47	18.47	929,304	-0.15(-0.81%)
Dec 10, 2019	18.69	18.75	18.61	18.62	441,008	-0.06(-0.32%)
Dec 09, 2019	18.74	18.76	18.55	18.68	890,543	-0.06(-0.32%)
Dec 06, 2019	18.71	18.79	18.66	18.74	1,089,000	+0.02(+0.11%)
Dec 05, 2019	18.78	18.89	18.70	18.72	610,176	-0.05(-0.27%)
Dec 04, 2019	18.75	18.88	18.75	18.77	598,836	+0.02(+0.11%)
Dec 03, 2019	18.81	18.83	18.61	18.75	993,177	-0.14(-0.74%)
Dec 02, 2019	19.06	19.07	18.84	18.89	829,056	-0.17(-0.89%)
Nov 29, 2019	19.21	19.26	19.01	19.06	467,600	-0.12(-0.63%)
Nov 27, 2019	19.02	19.19	19.00	19.18	527,200	-0.19(-0.98%)
Nov 26, 2019	19.30	19.42	19.21	19.37	504,221	+0.16(+0.83%)
Nov 25, 2019	19.22	19.32	19.16	19.21	421,087	+0.04(+0.21%)
Nov 22, 2019	19.27	19.30	19.13	19.17	619,300	-0.05(-0.26%)
Nov 21, 2019	19.15	19.23	19.02	19.22	743,602	+0.10(+0.52%)
Nov 20, 2019	19.44	19.44	19.04	19.12	757,698	-0.22(-1.14%)
Nov 19, 2019	19.52	19.58	19.24	19.34	524,640	-0.09(-0.46%)
Nov 18, 2019	19.66	19.71	19.42	19.43	895,264	-0.18(-0.92%)
Nov 15, 2019	19.15	19.61	19.15	19.61	846,500	+0.51(+2.67%)
Nov 14, 2019	18.93	19.14	18.93	19.10	918,980	+0.17(+0.90%)
Nov 13, 2019	18.90	19.00	18.85	18.93	639,461	+0.01(+0.05%)
Nov 12, 2019	19.01	19.05	18.90	18.92	516,803	-0.02(-0.11%)
Nov 11, 2019	18.95	19.04	18.87	18.94	708,739	+0.05(+0.26%)
Nov 08, 2019	18.79	18.94	18.67	18.89	715,200	+0.10(+0.53%)
Nov 07, 2019	19.05	19.05	18.75	18.79	1,340,159	-0.11(-0.58%)
Nov 06, 2019	18.95	19.05	18.88	18.90	981,867	-0.03(-0.16%)
Nov 05, 2019	19.00	19.08	18.90	18.93	1,169,165	-0.07(-0.37%)
Nov 04, 2019	19.00	19.12	18.96	19.00	918,401	+0.04(+0.21%)

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.