Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.50	17.64	17.08	17.23	38,831	-0.38(-2.14%)
Jan 30, 2020	17.27	17.71	17.25	17.61	16,945	+0.30(+1.72%)
Jan 29, 2020	17.64	17.64	17.28	17.31	22,344	-0.42(-2.37%)
Jan 28, 2020	17.91	17.91	17.25	17.73	19,019	+0.24(+1.35%)
Jan 27, 2020	17.43	17.70	17.42	17.49	22,483	-0.11(-0.60%)
Jan 24, 2020	17.55	17.76	17.46	17.60	15,303	-0.18(-0.99%)
Jan 23, 2020	17.91	18.04	17.52	17.77	28,258	-0.22(-1.22%)
Jan 22, 2020	17.98	18.04	17.84	17.99	15,936	+0.07(+0.39%)
Jan 21, 2020	17.97	18.08	17.85	17.92	30,025	-0.21(-1.16%)
Jan 17, 2020	18.40	18.40	18.10	18.13	22,841	-0.11(-0.62%)
Jan 16, 2020	18.04	18.37	18.04	18.25	25,477	+0.16(+0.87%)
Jan 15, 2020	18.03	18.15	17.87	18.09	24,718	-0.04(-0.19%)
Jan 14, 2020	18.23	18.27	18.10	18.12	25,613	-0.14(-0.77%)
Jan 13, 2020	17.91	18.61	17.91	18.26	19,790	+0.31(+1.71%)
Jan 10, 2020	17.83	18.26	17.78	17.96	58,931	+0.08(+0.44%)
Jan 09, 2020	18.09	18.10	17.81	17.88	22,889	-0.17(-0.92%)
Jan 08, 2020	18.02	18.23	17.92	18.05	28,980	-0.02(-0.10%)
Jan 07, 2020	17.93	18.08	17.71	18.06	28,297	+0.00(+0.00%)
Jan 06, 2020	17.95	18.22	17.84	18.06	23,836	-0.03(-0.15%)
Jan 03, 2020	18.17	18.30	17.98	18.09	15,532	-0.28(-1.52%)
Jan 02, 2020	18.60	18.69	18.20	18.37	23,826	-0.17(-0.90%)
Dec 31, 2019	18.61	18.61	18.48	18.54	19,529	-0.08(-0.42%)
Dec 30, 2019	18.46	18.63	18.39	18.61	42,221	+0.07(+0.38%)
Dec 27, 2019	18.46	18.55	18.25	18.55	27,181	+0.10(+0.52%)
Dec 26, 2019	18.69	18.92	18.20	18.45	35,102	-0.33(-1.77%)
Dec 24, 2019	18.86	18.88	18.65	18.78	18,958	-0.04(-0.23%)
Dec 23, 2019	19.04	19.04	18.45	18.83	87,139	-0.25(-1.33%)
Dec 20, 2019	18.83	19.18	18.55	19.08	181,592	+0.36(+1.92%)
Dec 19, 2019	18.62	18.76	18.58	18.72	41,406	+0.09(+0.47%)
Dec 18, 2019	18.66	18.76	18.54	18.63	33,335	+0.12(+0.66%)
Dec 17, 2019	18.52	18.81	18.41	18.51	46,975	+0.10(+0.57%)
Dec 16, 2019	18.39	18.61	18.17	18.40	75,056	+0.05(+0.29%)
Dec 13, 2019	18.18	18.39	18.10	18.35	44,541	+0.11(+0.62%)
Dec 12, 2019	17.86	18.30	17.86	18.24	55,262	+0.35(+1.96%)
Dec 11, 2019	17.85	17.95	17.66	17.89	35,708	+0.01(+0.05%)
Dec 10, 2019	17.77	17.88	17.68	17.88	28,938	+0.08(+0.44%)
Dec 09, 2019	17.89	17.96	17.71	17.80	29,866	-0.09(-0.49%)
Dec 06, 2019	17.82	18.01	17.75	17.89	59,617	+0.13(+0.74%)
Dec 05, 2019	17.79	17.79	17.58	17.76	36,738	+0.16(+0.90%)
Dec 04, 2019	17.61	17.77	17.48	17.60	53,634	+0.08(+0.45%)
Dec 03, 2019	17.48	17.60	17.33	17.52	44,657	-0.07(-0.40%)
Dec 02, 2019	17.74	17.74	17.47	17.59	49,409	+0.06(+0.35%)
Nov 29, 2019	17.74	17.74	17.49	17.53	18,844	-0.25(-1.43%)
Nov 27, 2019	17.65	17.86	17.62	17.78	31,635	+0.18(+0.99%)
Nov 26, 2019	17.74	17.81	17.52	17.61	25,751	-0.07(-0.42%)
Nov 25, 2019	17.49	17.82	17.45	17.68	68,078	+0.22(+1.28%)
Nov 22, 2019	17.47	17.49	17.27	17.46	23,527	+0.04(+0.25%)
Nov 21, 2019	17.51	17.57	17.28	17.42	21,491	-0.06(-0.35%)
Nov 20, 2019	17.63	17.77	17.42	17.48	42,613	-0.21(-1.19%)
Nov 19, 2019	17.50	17.79	17.47	17.69	32,846	+0.21(+1.20%)
Nov 18, 2019	17.48	17.50	17.19	17.48	33,656	-0.05(-0.30%)
Nov 15, 2019	17.68	17.83	17.38	17.53	33,234	-0.05(-0.30%)
Nov 14, 2019	17.66	17.80	17.56	17.58	37,648	-0.15(-0.86%)
Nov 13, 2019	17.69	17.88	17.61	17.73	36,203	-0.08(-0.47%)
Nov 12, 2019	18.05	18.08	17.81	17.82	27,776	-0.21(-1.17%)
Nov 11, 2019	18.07	18.19	17.94	18.03	23,429	-0.14(-0.77%)
Nov 08, 2019	18.08	18.33	18.05	18.17	38,031	+0.09(+0.48%)
Nov 07, 2019	18.04	18.30	18.04	18.08	49,204	+0.14(+0.78%)
Nov 06, 2019	17.97	18.04	17.77	17.94	57,851	-0.04(-0.24%)
Nov 05, 2019	17.99	18.23	17.91	17.98	172,065	-0.09(-0.48%)
Nov 04, 2019	17.99	18.26	17.91	18.07	108,642	+0.28(+1.57%)

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.