Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.04	18.11	17.95	18.09	382,592	-0.20(-1.09%)
Jan 30, 2020	18.23	18.30	18.13	18.29	296,383	-0.05(-0.25%)
Jan 29, 2020	18.33	18.40	18.28	18.34	111,224	-0.14(-0.73%)
Jan 28, 2020	18.37	18.51	18.34	18.47	326,526	+0.18(+0.99%)
Jan 27, 2020	18.42	18.50	18.22	18.29	390,452	-0.70(-3.71%)
Jan 24, 2020	19.10	19.11	18.94	19.00	203,362	-0.14(-0.71%)
Jan 23, 2020	19.09	19.18	18.98	19.13	240,052	-0.01(-0.05%)
Jan 22, 2020	19.14	19.17	19.08	19.14	129,554	-0.09(-0.47%)
Jan 21, 2020	19.35	19.38	19.21	19.23	368,979	-0.24(-1.25%)
Jan 17, 2020	19.44	19.51	19.39	19.48	527,836	+0.08(+0.42%)
Jan 16, 2020	19.46	19.46	19.35	19.39	407,458	+0.00(+0.00%)
Jan 15, 2020	19.47	19.48	19.36	19.39	223,853	-0.16(-0.83%)
Jan 14, 2020	19.56	19.61	19.52	19.56	205,024	-0.16(-0.82%)
Jan 13, 2020	19.46	19.75	19.44	19.72	242,621	+0.36(+1.87%)
Jan 10, 2020	19.29	19.41	19.24	19.36	244,102	+0.33(+1.71%)
Jan 09, 2020	19.01	19.04	18.97	19.03	82,612	+0.16(+0.86%)
Jan 08, 2020	18.75	18.92	18.68	18.87	181,004	-0.15(-0.81%)
Jan 07, 2020	19.21	19.21	18.97	19.02	136,874	-0.19(-0.99%)
Jan 06, 2020	19.17	19.26	19.11	19.21	109,477	+0.05(+0.24%)
Jan 03, 2020	19.19	19.26	19.14	19.17	287,165	-0.42(-2.17%)
Jan 02, 2020	19.40	19.61	19.40	19.59	755,447	+0.55(+2.89%)
Dec 31, 2019	19.07	19.11	18.99	19.04	258,825	+0.06(+0.33%)
Dec 30, 2019	19.08	19.09	18.97	18.98	485,894	-0.07(-0.38%)
Dec 27, 2019	18.97	19.08	18.96	19.05	315,948	+0.12(+0.62%)
Dec 26, 2019	18.77	18.93	18.77	18.93	39,429	+0.23(+1.21%)
Dec 24, 2019	18.75	18.83	18.68	18.71	73,950	-0.04(-0.19%)
Dec 23, 2019	18.78	18.78	18.67	18.74	140,151	-0.01(-0.05%)
Dec 20, 2019	18.76	18.80	18.65	18.75	202,477	-0.08(-0.43%)
Dec 19, 2019	18.77	18.87	18.77	18.83	219,247	+0.11(+0.58%)
Dec 18, 2019	18.71	18.75	18.68	18.73	209,797	-0.11(-0.58%)
Dec 17, 2019	18.74	18.91	18.74	18.83	216,712	+0.14(+0.72%)
Dec 16, 2019	18.73	18.76	18.65	18.70	303,665	+0.14(+0.75%)
Dec 13, 2019	18.61	18.70	18.53	18.56	307,029	+0.04(+0.21%)
Dec 12, 2019	18.32	18.55	18.29	18.52	650,699	+0.34(+1.89%)
Dec 11, 2019	17.89	18.21	17.89	18.18	297,748	+0.19(+1.08%)
Dec 10, 2019	17.95	18.03	17.88	17.98	158,028	+0.03(+0.17%)
Dec 09, 2019	17.97	18.03	17.95	17.95	115,323	-0.18(-1.00%)
Dec 06, 2019	18.08	18.15	18.04	18.13	89,536	-0.23(-1.25%)
Dec 05, 2019	18.37	18.38	18.26	18.36	101,502	+0.15(+0.82%)
Dec 04, 2019	18.27	18.33	18.19	18.21	76,102	-0.10(-0.53%)
Dec 03, 2019	18.29	18.33	18.24	18.31	139,176	-0.20(-1.10%)
Dec 02, 2019	18.48	18.58	18.40	18.51	96,922	-0.01(-0.05%)
Nov 29, 2019	18.55	18.59	18.51	18.52	169,325	-0.26(-1.36%)
Nov 27, 2019	18.78	18.82	18.70	18.78	94,069	-0.20(-1.07%)
Nov 26, 2019	18.91	18.98	18.79	18.98	145,067	+0.00(+0.00%)
Nov 25, 2019	18.89	19.01	18.89	18.98	93,390	+0.13(+0.70%)
Nov 22, 2019	18.94	18.97	18.84	18.85	98,489	+0.04(+0.23%)
Nov 21, 2019	18.78	18.91	18.76	18.80	156,349	-0.11(-0.61%)
Nov 20, 2019	18.91	19.01	18.86	18.92	202,081	-0.24(-1.24%)
Nov 19, 2019	19.26	19.29	19.12	19.16	240,995	-0.19(-1.00%)
Nov 18, 2019	19.31	19.42	19.27	19.35	114,712	-0.06(-0.32%)
Nov 15, 2019	19.34	19.44	19.34	19.41	91,009	+0.18(+0.92%)
Nov 14, 2019	19.16	19.27	19.16	19.23	140,497	+0.04(+0.18%)
Nov 13, 2019	19.24	19.29	19.20	19.20	576,862	-0.18(-0.91%)
Nov 12, 2019	19.60	19.60	19.38	19.38	108,306	-0.15(-0.77%)
Nov 11, 2019	19.42	19.54	19.42	19.53	142,418	-0.05(-0.27%)
Nov 08, 2019	19.63	19.68	19.50	19.58	122,630	-0.19(-0.94%)
Nov 07, 2019	19.77	19.82	19.70	19.76	808,689	+0.04(+0.18%)
Nov 06, 2019	19.78	19.81	19.65	19.73	352,472	-0.07(-0.36%)
Nov 05, 2019	19.92	19.95	19.77	19.80	160,094	+0.00(+0.00%)
Nov 04, 2019	19.86	19.92	19.79	19.80	80,225	+0.13(+0.67%)

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.