Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.01	18.01	17.86	17.86	42,349	-0.06(-0.33%)
Jan 30, 2020	17.99	18.00	17.91	17.92	25,699	-0.02(-0.14%)
Jan 29, 2020	18.01	18.01	17.91	17.95	18,906	-0.01(-0.03%)
Jan 28, 2020	17.94	17.98	17.93	17.95	10,694	+0.04(+0.25%)
Jan 27, 2020	17.96	17.99	17.83	17.91	20,806	-0.06(-0.31%)
Jan 24, 2020	17.97	18.05	17.95	17.96	16,628	+0.03(+0.19%)
Jan 23, 2020	17.85	18.03	17.82	17.93	26,004	+0.08(+0.45%)
Jan 22, 2020	17.91	17.95	17.78	17.85	47,958	-0.07(-0.42%)
Jan 21, 2020	18.03	18.03	17.92	17.93	40,077	-0.04(-0.21%)
Jan 17, 2020	17.86	18.02	17.86	17.96	16,683	+0.04(+0.21%)
Jan 16, 2020	17.86	18.00	17.84	17.92	13,492	+0.11(+0.63%)
Jan 15, 2020	17.87	17.91	17.79	17.81	43,534	-0.07(-0.42%)
Jan 14, 2020	17.85	17.96	17.81	17.89	42,477	+0.04(+0.20%)
Jan 13, 2020	18.01	18.03	17.81	17.85	49,002	-0.19(-1.07%)
Jan 10, 2020	18.02	18.06	17.97	18.05	11,162	+0.12(+0.65%)
Jan 09, 2020	18.21	18.21	17.93	17.93	13,471	+0.02(+0.09%)
Jan 08, 2020	18.10	18.25	17.91	17.91	20,563	-0.16(-0.88%)
Jan 07, 2020	18.24	18.24	18.07	18.07	13,223	-0.08(-0.46%)
Jan 06, 2020	18.26	18.37	18.15	18.15	4,876	-0.12(-0.64%)
Jan 03, 2020	18.16	18.32	18.09	18.27	8,641	+0.18(+0.97%)
Jan 02, 2020	18.25	18.60	18.09	18.10	16,297	-0.16(-0.87%)
Dec 31, 2019	18.37	18.50	18.25	18.25	27,486	-0.08(-0.45%)
Dec 30, 2019	18.24	18.37	18.19	18.34	39,630	+0.04(+0.20%)
Dec 27, 2019	18.26	18.33	18.26	18.30	13,563	-0.03(-0.16%)
Dec 26, 2019	18.04	18.33	18.04	18.33	9,577	+0.00(+0.00%)
Dec 24, 2019	18.08	18.33	17.97	18.33	8,281	+0.17(+0.92%)
Dec 23, 2019	18.04	18.16	17.95	18.16	22,575	+0.18(+1.02%)
Dec 20, 2019	17.96	18.10	17.83	17.98	19,267	-0.07(-0.38%)
Dec 19, 2019	18.00	18.10	17.95	18.05	23,013	-0.04(-0.22%)
Dec 18, 2019	17.99	18.09	17.90	18.09	51,272	+0.06(+0.33%)
Dec 17, 2019	17.95	18.03	17.95	18.03	3,987	+0.06(+0.32%)
Dec 16, 2019	17.94	18.10	17.83	17.97	26,227	-0.17(-0.96%)
Dec 13, 2019	17.85	18.14	17.71	18.14	43,713	+0.37(+2.10%)
Dec 12, 2019	17.82	17.93	17.69	17.77	27,765	-0.13(-0.74%)
Dec 11, 2019	17.92	17.97	17.85	17.90	19,215	-0.14(-0.78%)
Dec 10, 2019	18.14	18.14	17.91	18.05	25,755	+0.01(+0.05%)
Dec 09, 2019	18.38	18.40	18.02	18.04	16,472	-0.29(-1.59%)
Dec 06, 2019	18.46	18.48	18.18	18.33	16,016	-0.15(-0.80%)
Dec 05, 2019	18.24	18.89	18.19	18.48	69,036	+0.23(+1.27%)
Dec 04, 2019	18.20	18.27	18.04	18.25	22,157	+0.12(+0.68%)
Dec 03, 2019	18.10	18.20	18.07	18.12	19,684	+0.02(+0.11%)
Dec 02, 2019	18.02	18.25	18.02	18.10	13,853	+0.08(+0.44%)
Nov 29, 2019	18.04	18.04	18.00	18.02	4,455	-0.01(-0.07%)
Nov 27, 2019	18.09	18.26	17.98	18.04	16,738	-0.05(-0.28%)
Nov 26, 2019	18.08	18.19	18.08	18.09	3,276	-0.07(-0.41%)
Nov 25, 2019	18.16	18.16	18.05	18.16	15,406	+0.09(+0.47%)
Nov 22, 2019	18.02	18.14	17.74	18.08	18,665	+0.32(+1.79%)
Nov 21, 2019	17.87	17.87	17.69	17.76	9,565	+0.01(+0.07%)
Nov 20, 2019	17.74	17.88	17.61	17.75	34,771	-0.10(-0.56%)
Nov 19, 2019	17.78	17.84	17.78	17.84	4,866	+0.07(+0.37%)
Nov 18, 2019	17.71	17.84	17.67	17.78	17,055	+0.19(+1.08%)
Nov 15, 2019	17.78	17.78	17.59	17.59	19,573	-0.20(-1.14%)
Nov 14, 2019	17.82	17.88	17.70	17.79	17,224	-0.01(-0.05%)
Nov 13, 2019	17.84	17.84	17.72	17.80	2,677	+0.02(+0.14%)
Nov 12, 2019	17.84	17.84	17.70	17.77	11,063	-0.10(-0.58%)
Nov 11, 2019	17.88	17.88	17.74	17.88	5,963	+0.10(+0.54%)
Nov 08, 2019	17.94	17.94	17.76	17.78	5,436	+0.00(+0.01%)
Nov 07, 2019	17.99	17.99	17.78	17.78	12,315	-0.10(-0.56%)
Nov 06, 2019	17.87	17.96	17.79	17.88	15,722	-0.06(-0.32%)
Nov 05, 2019	17.81	17.94	17.75	17.94	11,626	+0.26(+1.50%)
Nov 04, 2019	17.51	17.89	17.51	17.67	30,143	+0.16(+0.90%)

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.