Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.18	16.55	16.03	16.36	5,960,836	-0.21(-1.25%)
Jan 30, 2020	16.34	16.75	16.22	16.56	6,563,229	-0.01(-0.06%)
Jan 29, 2020	16.91	17.01	16.57	16.57	6,796,968	-0.24(-1.40%)
Jan 28, 2020	16.29	16.91	16.11	16.81	7,796,086	+0.69(+4.27%)
Jan 27, 2020	16.15	16.46	16.07	16.12	7,006,234	-0.52(-3.13%)
Jan 24, 2020	16.79	16.91	16.33	16.64	8,964,958	+0.19(+1.14%)
Jan 23, 2020	16.48	16.66	16.11	16.46	8,059,224	-0.19(-1.12%)
Jan 22, 2020	17.04	17.04	16.62	16.64	4,305,672	-0.48(-2.81%)
Jan 21, 2020	17.50	17.50	17.11	17.12	4,019,134	-0.46(-2.63%)
Jan 17, 2020	17.64	17.73	17.49	17.59	5,105,815	+0.04(+0.22%)
Jan 16, 2020	17.38	17.83	17.37	17.55	5,605,018	+0.26(+1.48%)
Jan 15, 2020	17.27	17.55	17.23	17.29	5,161,031	-0.17(-0.96%)
Jan 14, 2020	17.22	17.48	16.92	17.46	8,439,028	+0.24(+1.37%)
Jan 13, 2020	17.89	17.98	17.18	17.22	7,685,043	-0.60(-3.36%)
Jan 10, 2020	18.13	18.13	17.72	17.82	7,075,060	-0.30(-1.68%)
Jan 09, 2020	18.23	18.33	17.84	18.13	13,015,030	-0.30(-1.65%)
Jan 08, 2020	19.52	19.52	18.37	18.43	8,332,487	-1.13(-5.78%)
Jan 07, 2020	19.43	19.56	19.13	19.56	10,760,747	-0.10(-0.50%)
Jan 06, 2020	19.40	19.79	19.30	19.66	6,937,028	+0.41(+2.14%)
Jan 03, 2020	19.34	19.62	19.03	19.25	10,809,688	+0.40(+2.14%)
Jan 02, 2020	18.78	18.94	18.63	18.84	4,222,253	+0.26(+1.38%)
Dec 31, 2019	18.30	18.69	18.19	18.59	3,215,002	+0.16(+0.85%)
Dec 30, 2019	18.47	18.58	18.35	18.43	3,995,615	-0.03(-0.16%)
Dec 27, 2019	18.56	18.59	18.27	18.46	4,103,695	+0.02(+0.11%)
Dec 26, 2019	18.43	18.60	18.28	18.44	3,004,834	+0.14(+0.75%)
Dec 24, 2019	18.28	18.38	18.18	18.30	1,295,197	+0.03(+0.16%)
Dec 23, 2019	18.01	18.30	18.01	18.27	4,064,713	+0.20(+1.09%)
Dec 20, 2019	18.01	18.13	17.87	18.08	5,862,161	+0.02(+0.11%)
Dec 19, 2019	17.86	18.17	17.81	18.06	4,339,527	+0.23(+1.27%)
Dec 18, 2019	17.44	17.91	17.29	17.83	6,143,175	+0.29(+1.68%)
Dec 17, 2019	17.14	17.64	17.10	17.54	5,469,200	+0.39(+2.29%)
Dec 16, 2019	17.07	17.22	16.97	17.14	6,402,839	+0.29(+1.75%)
Dec 13, 2019	16.98	17.22	16.70	16.85	8,783,882	-0.10(-0.58%)
Dec 12, 2019	15.93	16.98	15.93	16.95	9,772,055	+0.96(+6.03%)
Dec 11, 2019	15.82	16.04	15.76	15.98	7,246,521	+0.12(+0.74%)
Dec 10, 2019	15.96	16.02	15.68	15.87	4,863,062	-0.11(-0.68%)
Dec 09, 2019	15.75	16.15	15.49	15.97	5,590,289	+0.01(+0.06%)
Dec 06, 2019	15.29	16.08	15.29	15.96	5,063,678	+0.74(+4.83%)
Dec 05, 2019	15.60	15.85	15.17	15.23	4,256,382	-0.26(-1.65%)
Dec 04, 2019	14.98	15.59	14.86	15.48	6,279,681	+0.74(+4.99%)
Dec 03, 2019	14.84	14.90	14.51	14.75	5,279,588	-0.15(-0.99%)
Dec 02, 2019	14.85	15.22	14.69	14.89	5,573,043	+0.20(+1.34%)
Nov 29, 2019	14.68	14.87	14.60	14.70	3,161,932	-0.20(-1.32%)
Nov 27, 2019	14.74	15.04	14.68	14.89	5,968,892	+0.09(+0.60%)
Nov 26, 2019	15.38	15.38	14.64	14.81	21,813,478	-0.61(-3.95%)
Nov 25, 2019	15.10	15.47	14.98	15.41	5,297,739	+0.25(+1.62%)
Nov 22, 2019	15.47	15.67	15.13	15.17	3,228,789	-0.26(-1.65%)
Nov 21, 2019	15.36	15.47	14.92	15.42	4,847,304	+0.23(+1.48%)
Nov 20, 2019	14.76	15.31	14.61	15.20	6,646,847	+0.45(+3.06%)
Nov 19, 2019	15.40	15.44	14.73	14.75	7,459,443	-0.69(-4.45%)
Nov 18, 2019	15.92	15.92	15.27	15.43	4,277,162	-0.61(-3.79%)
Nov 15, 2019	15.71	16.06	15.62	16.04	3,877,482	+0.40(+2.57%)
Nov 14, 2019	15.99	16.25	15.54	15.64	3,351,220	-0.23(-1.42%)
Nov 13, 2019	16.19	16.32	15.82	15.87	5,049,150	-0.47(-2.88%)
Nov 12, 2019	16.70	16.76	16.19	16.34	6,005,642	-0.32(-1.94%)
Nov 11, 2019	16.43	16.72	16.25	16.66	4,358,673	-0.12(-0.70%)
Nov 08, 2019	16.69	16.81	16.40	16.78	7,273,412	-0.15(-0.87%)
Nov 07, 2019	16.78	17.13	16.73	16.93	6,896,260	+0.45(+2.74%)
Nov 06, 2019	16.71	17.11	16.09	16.47	8,585,455	-0.28(-1.70%)
Nov 05, 2019	16.96	17.27	16.65	16.76	8,333,308	+0.03(+0.18%)
Nov 04, 2019	16.34	16.88	16.29	16.73	6,554,129	+0.64(+3.96%)

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.