Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.92	16.92	16.57	16.63	560,500	-0.47(-2.75%)
Jan 30, 2020	16.99	17.10	16.92	17.10	279,475	+0.10(+0.59%)
Jan 29, 2020	17.10	17.10	16.99	17.00	630,136	-0.04(-0.23%)
Jan 28, 2020	16.87	17.05	16.86	17.04	322,034	+0.26(+1.55%)
Jan 27, 2020	16.79	16.86	16.71	16.78	365,908	-0.29(-1.70%)
Jan 24, 2020	17.24	17.24	17.01	17.07	455,200	-0.08(-0.47%)
Jan 23, 2020	17.16	17.18	17.04	17.15	246,660	-0.01(-0.06%)
Jan 22, 2020	17.12	17.16	17.08	17.16	316,583	+0.05(+0.29%)
Jan 21, 2020	17.23	17.23	17.11	17.11	282,583	-0.13(-0.75%)
Jan 17, 2020	17.23	17.29	17.18	17.24	315,900	+0.00(+0.00%)
Jan 16, 2020	17.21	17.25	17.17	17.24	307,013	+0.19(+1.11%)
Jan 15, 2020	17.00	17.07	16.98	17.05	228,989	+0.11(+0.65%)
Jan 14, 2020	16.93	17.00	16.91	16.94	279,391	-0.06(-0.35%)
Jan 13, 2020	16.96	17.01	16.89	17.00	328,726	+0.16(+0.95%)
Jan 10, 2020	16.83	16.89	16.79	16.84	244,700	+0.05(+0.30%)
Jan 09, 2020	16.84	16.84	16.70	16.79	302,100	-0.09(-0.53%)
Jan 08, 2020	16.83	16.97	16.83	16.88	294,080	+0.05(+0.30%)
Jan 07, 2020	16.89	16.89	16.82	16.83	283,862	-0.06(-0.36%)
Jan 06, 2020	16.86	16.94	16.82	16.89	278,227	-0.03(-0.18%)
Jan 03, 2020	16.90	16.98	16.81	16.92	301,000	-0.06(-0.35%)
Jan 02, 2020	16.96	16.99	16.90	16.98	264,615	+0.00(+0.00%)
Dec 31, 2019	16.90	16.98	16.88	16.98	360,900	+0.13(+0.77%)
Dec 30, 2019	16.92	16.98	16.82	16.85	668,964	+0.02(+0.12%)
Dec 27, 2019	16.86	16.89	16.80	16.83	392,200	+0.06(+0.36%)
Dec 26, 2019	16.70	16.80	16.70	16.77	374,917	+0.10(+0.60%)
Dec 24, 2019	16.65	16.69	16.65	16.67	134,100	+0.00(+0.00%)
Dec 23, 2019	16.60	16.72	16.60	16.67	380,191	+0.01(+0.06%)
Dec 20, 2019	16.70	16.78	16.66	16.66	427,200	-0.03(-0.18%)
Dec 19, 2019	16.64	16.71	16.63	16.69	560,957	+0.03(+0.18%)
Dec 18, 2019	16.69	16.75	16.65	16.66	503,988	-0.07(-0.42%)
Dec 17, 2019	16.72	16.79	16.63	16.73	656,214	-0.08(-0.48%)
Dec 16, 2019	16.81	16.81	16.81	16.81	563	+0.00(+0.00%)
Dec 13, 2019	16.68	16.94	16.68	16.81	721,900	+0.27(+1.63%)
Dec 12, 2019	16.49	16.58	16.37	16.54	1,090,318	+0.00(+0.00%)
Dec 11, 2019	16.48	16.57	16.36	16.54	1,447,969	+0.14(+0.85%)
Dec 10, 2019	16.45	16.45	16.38	16.40	602,292	-0.10(-0.61%)
Dec 09, 2019	16.66	16.67	16.50	16.50	457,287	-0.11(-0.66%)
Dec 06, 2019	16.63	16.67	16.60	16.61	381,200	+0.09(+0.54%)
Dec 05, 2019	16.54	16.62	16.48	16.52	532,408	+0.03(+0.18%)
Dec 04, 2019	16.50	16.58	16.43	16.49	675,816	+0.04(+0.24%)
Dec 03, 2019	16.40	16.48	16.27	16.45	891,775	-0.04(-0.24%)
Dec 02, 2019	16.57	16.60	16.43	16.49	929,852	-0.08(-0.48%)
Nov 29, 2019	16.59	16.65	16.57	16.57	158,000	-0.10(-0.60%)
Nov 27, 2019	16.67	16.89	16.66	16.67	768,700	+0.07(+0.42%)
Nov 26, 2019	16.67	16.80	16.31	16.60	1,918,930	-0.07(-0.42%)
Nov 22, 2019		16.67	16.67	16.67	0	-0.24(-1.42%)
Nov 21, 2019	17.08	17.08	16.91	16.91	567,514	-0.24(-1.40%)
Nov 20, 2019	17.50	17.55	16.97	17.15	754,331	-0.80(-4.46%)
Nov 19, 2019	18.01	18.04	17.86	17.95	396,457	+0.08(+0.45%)
Nov 18, 2019	17.89	17.95	17.86	17.87	351,339	-0.17(-0.94%)
Nov 15, 2019	17.96	18.04	17.94	18.04	368,900	+0.17(+0.95%)
Nov 14, 2019	17.97	17.97	17.82	17.87	355,435	-0.10(-0.56%)
Nov 13, 2019	18.07	18.08	17.93	17.97	289,742	-0.32(-1.75%)
Nov 12, 2019	18.26	18.39	18.26	18.29	295,072	-0.09(-0.49%)
Nov 11, 2019	18.27	18.52	18.27	18.38	417,591	+0.18(+0.99%)
Nov 08, 2019	18.20	18.23	18.09	18.20	524,400	-0.63(-3.35%)
Nov 07, 2019	18.73	19.00	18.72	18.83	1,649,426	+0.24(+1.29%)
Nov 06, 2019	18.81	18.84	18.52	18.59	579,232	-0.03(-0.16%)
Nov 05, 2019	18.87	18.87	18.61	18.62	509,271	-0.74(-3.82%)
Nov 04, 2019	19.36	19.36	19.36	19.36	1	+0.00(+0.00%)

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.