Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.17	18.17	17.43	17.57	193,400	-0.57(-3.14%)
Jan 30, 2020	18.30	18.43	17.68	18.14	447,388	-0.24(-1.31%)
Jan 29, 2020	18.75	18.88	18.35	18.38	184,847	-0.16(-0.86%)
Jan 28, 2020	18.40	18.71	18.32	18.54	136,658	+0.22(+1.20%)
Jan 27, 2020	18.42	18.47	18.11	18.32	213,699	-0.56(-2.97%)
Jan 24, 2020	19.54	19.54	18.78	18.88	191,100	-0.67(-3.43%)
Jan 23, 2020	19.60	19.76	18.91	19.55	143,872	-0.04(-0.20%)
Jan 22, 2020	20.60	21.23	19.59	19.59	122,001	-0.78(-3.85%)
Jan 21, 2020	21.23	21.24	20.33	20.37	197,577	-1.14(-5.28%)
Jan 17, 2020	21.85	21.85	21.19	21.51	59,400	-0.02(-0.09%)
Jan 16, 2020	21.64	21.79	21.53	21.53	47,203	-0.04(-0.19%)
Jan 15, 2020	21.32	21.58	21.28	21.57	53,354	+0.17(+0.78%)
Jan 14, 2020	21.49	21.52	21.11	21.40	65,794	+0.35(+1.67%)
Jan 13, 2020	20.80	21.20	20.60	21.05	142,102	+0.10(+0.48%)
Jan 10, 2020	21.03	21.15	20.51	20.95	256,600	-1.02(-4.64%)
Jan 09, 2020	22.31	22.31	21.75	21.97	117,675	-0.08(-0.36%)
Jan 08, 2020	22.57	22.64	21.81	22.05	153,237	-0.44(-1.96%)
Jan 07, 2020	22.25	22.49	21.91	22.49	181,617	+0.29(+1.31%)
Jan 06, 2020	21.87	22.39	21.70	22.20	165,158	+0.57(+2.64%)
Jan 03, 2020	21.36	21.73	21.12	21.63	192,900	+0.27(+1.26%)
Jan 02, 2020	20.96	21.37	20.88	21.36	242,269	+0.60(+2.89%)
Dec 31, 2019	20.50	20.83	20.40	20.76	187,300	+0.23(+1.12%)
Dec 30, 2019	21.19	21.31	20.52	20.53	194,665	-0.61(-2.88%)
Dec 27, 2019	21.70	21.73	20.86	21.14	186,100	-0.43(-2.00%)
Dec 26, 2019	21.22	21.68	21.22	21.57	99,295	+0.37(+1.74%)
Dec 24, 2019	21.10	21.20	20.98	21.20	48,200	+0.14(+0.66%)
Dec 23, 2019	20.76	21.19	20.75	21.06	49,746	+0.34(+1.62%)
Dec 20, 2019	20.75	20.90	20.56	20.72	34,700	+0.04(+0.17%)
Dec 19, 2019	21.20	21.25	20.64	20.69	81,374	-0.30(-1.41%)
Dec 18, 2019	20.55	21.04	20.50	20.99	59,723	+0.45(+2.17%)
Dec 17, 2019	20.20	21.01	20.20	20.54	171,786	+0.54(+2.70%)
Dec 16, 2019	19.41	20.00	19.41	20.00	73,203	+0.91(+4.77%)
Dec 13, 2019	19.75	19.75	18.95	19.09	210,700	-0.62(-3.15%)
Dec 12, 2019	19.42	20.06	19.42	19.71	212,348	+0.32(+1.65%)
Dec 11, 2019	19.68	19.69	19.17	19.39	215,684	-0.11(-0.56%)
Dec 10, 2019	18.73	19.50	18.67	19.50	195,327	+0.75(+4.00%)
Dec 09, 2019	17.62	18.54	17.62	18.75	169,467	+1.10(+6.23%)
Dec 06, 2019	17.36	17.85	17.36	17.65	304,800	+0.18(+1.03%)
Dec 05, 2019	17.93	17.93	17.43	17.47	72,344	-0.11(-0.63%)
Dec 04, 2019	17.57	17.74	17.21	17.58	83,394	+0.35(+2.03%)
Dec 03, 2019	17.45	17.57	17.11	17.23	257,636	-0.33(-1.88%)
Dec 02, 2019	18.07	18.13	17.52	17.56	266,743	-0.37(-2.08%)
Nov 29, 2019	18.10	18.20	17.76	17.93	28,100	-0.21(-1.14%)
Nov 27, 2019	18.10	18.23	17.55	18.14	137,800	+0.03(+0.19%)
Nov 26, 2019	18.85	18.85	17.98	18.11	53,352	-0.66(-3.52%)
Nov 25, 2019	18.61	18.85	18.52	18.77	207,258	+0.13(+0.68%)
Nov 22, 2019	18.59	18.82	18.29	18.64	116,400	+0.24(+1.30%)
Nov 21, 2019	17.70	18.40	17.56	18.40	226,036	+1.04(+5.99%)
Nov 20, 2019	17.25	17.68	17.25	17.36	102,935	+0.08(+0.46%)
Nov 19, 2019	17.95	18.01	17.27	17.28	145,569	-0.67(-3.73%)
Nov 18, 2019	18.76	18.76	17.85	17.95	203,289	-0.81(-4.32%)
Nov 15, 2019	18.39	18.92	18.39	18.76	184,500	+0.37(+2.01%)
Nov 14, 2019	18.50	18.73	18.34	18.39	119,044	-0.18(-0.97%)
Nov 13, 2019	18.70	18.97	18.42	18.57	56,552	-0.20(-1.08%)
Nov 12, 2019	19.20	19.40	18.77	18.77	103,332	-0.14(-0.72%)
Nov 11, 2019	19.40	19.40	18.90	18.91	104,465	-0.59(-3.01%)
Nov 08, 2019	19.43	19.60	19.12	19.50	67,800	-0.05(-0.27%)
Nov 07, 2019	20.23	20.40	19.36	19.55	126,312	-0.56(-2.78%)
Nov 06, 2019	20.69	20.71	20.02	20.11	127,065	-0.59(-2.85%)
Nov 05, 2019	21.44	21.44	20.43	20.70	111,792	-0.48(-2.25%)
Nov 04, 2019	21.26	21.58	21.09	21.18	121,073	+0.41(+1.98%)

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.