Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.16	18.23	17.87	17.92	600,900	-0.27(-1.48%)
Jan 30, 2020	18.27	18.27	17.97	18.19	739,390	-0.16(-0.87%)
Jan 29, 2020	18.43	18.57	18.29	18.35	3,213,766	-0.03(-0.16%)
Jan 28, 2020	18.42	18.49	18.29	18.38	788,614	+0.03(+0.16%)
Jan 27, 2020	18.19	18.38	18.19	18.35	1,286,531	-0.25(-1.34%)
Jan 24, 2020	18.90	18.91	18.52	18.60	686,100	-0.30(-1.59%)
Jan 23, 2020	18.80	19.01	18.58	18.90	1,062,588	-0.07(-0.37%)
Jan 22, 2020	19.30	19.35	18.89	18.97	718,268	-0.32(-1.66%)
Jan 21, 2020	19.68	19.71	19.28	19.29	589,966	-0.47(-2.38%)
Jan 17, 2020	19.92	19.92	19.70	19.76	730,100	-0.13(-0.65%)
Jan 16, 2020	19.94	19.97	19.85	19.89	1,515,717	+0.07(+0.35%)
Jan 15, 2020	19.72	19.86	19.72	19.82	528,137	+0.02(+0.10%)
Jan 14, 2020	19.65	19.85	19.61	19.80	532,104	+0.17(+0.87%)
Jan 13, 2020	19.43	19.73	19.39	19.63	698,823	+0.14(+0.72%)
Jan 10, 2020	19.55	19.55	19.37	19.49	1,213,300	-0.49(-2.45%)
Jan 09, 2020	20.08	20.14	19.89	19.98	608,124	-0.05(-0.25%)
Jan 08, 2020	20.19	20.31	19.92	20.03	818,874	-0.17(-0.84%)
Jan 07, 2020	20.11	20.36	19.99	20.20	1,247,868	+0.09(+0.45%)
Jan 06, 2020	19.93	20.19	19.93	20.11	907,898	+0.26(+1.31%)
Jan 03, 2020	19.78	19.86	19.58	19.85	849,100	+0.17(+0.86%)
Jan 02, 2020	19.51	19.71	19.46	19.68	630,281	+0.26(+1.34%)
Dec 31, 2019	19.25	19.44	19.20	19.42	752,700	+0.11(+0.57%)
Dec 30, 2019	19.59	19.66	19.26	19.31	1,682,951	-0.28(-1.43%)
Dec 27, 2019	19.88	19.88	19.47	19.59	1,105,400	-0.25(-1.26%)
Dec 26, 2019	19.69	19.87	19.66	19.84	1,125,466	+0.21(+1.07%)
Dec 24, 2019	19.66	19.68	19.50	19.63	729,300	-0.01(-0.05%)
Dec 23, 2019	19.38	19.65	19.24	19.64	2,206,200	+0.26(+1.34%)
Dec 20, 2019	19.44	19.50	19.30	19.38	1,364,300	-0.19(-0.97%)
Dec 19, 2019	19.50	19.57	19.32	19.57	1,536,432	+0.07(+0.36%)
Dec 18, 2019	19.15	19.57	19.15	19.50	1,418,427	+0.23(+1.19%)
Dec 17, 2019	19.00	19.52	19.00	19.27	1,229,878	+0.36(+1.90%)
Dec 16, 2019	18.70	18.95	18.68	18.91	1,550,911	+0.34(+1.83%)
Dec 13, 2019	18.88	18.94	18.48	18.57	1,623,500	-0.28(-1.49%)
Dec 12, 2019	18.78	19.04	18.68	18.85	2,099,656	+0.13(+0.69%)
Dec 11, 2019	18.74	18.86	18.61	18.72	1,923,065	+0.02(+0.11%)
Dec 10, 2019	18.22	18.76	18.22	18.70	2,626,331	+0.46(+2.52%)
Dec 09, 2019	17.72	18.24	17.72	18.24	2,554,569	+0.46(+2.59%)
Dec 06, 2019	17.68	17.89	17.68	17.78	1,817,500	+0.11(+0.62%)
Dec 05, 2019	17.80	17.90	17.67	17.67	1,757,857	-0.18(-1.01%)
Dec 04, 2019	17.87	17.87	17.55	17.85	1,805,093	+0.26(+1.48%)
Dec 03, 2019	17.65	17.75	17.51	17.59	1,259,335	-0.11(-0.62%)
Dec 02, 2019	17.97	18.29	17.70	17.70	939,745	-0.22(-1.23%)
Nov 29, 2019	18.01	18.04	17.85	17.92	186,000	-0.11(-0.61%)
Nov 27, 2019	18.04	18.05	17.75	18.03	557,000	+0.03(+0.17%)
Nov 26, 2019	18.37	18.39	17.94	18.00	1,841,668	-0.39(-2.12%)
Nov 25, 2019	18.27	18.39	18.20	18.39	1,124,964	+0.15(+0.82%)
Nov 22, 2019	18.14	18.30	18.08	18.24	554,400	+0.10(+0.55%)
Nov 21, 2019	17.78	18.15	17.71	18.14	1,887,437	+0.42(+2.37%)
Nov 20, 2019	17.62	17.80	17.55	17.72	1,729,608	+0.12(+0.68%)
Nov 19, 2019	17.93	17.99	17.59	17.60	834,464	-0.35(-1.95%)
Nov 18, 2019	18.35	18.40	17.90	17.95	914,176	-0.38(-2.07%)
Nov 15, 2019	18.14	18.35	18.14	18.33	2,455,500	+0.24(+1.33%)
Nov 14, 2019	18.30	18.31	18.09	18.09	818,733	-0.14(-0.77%)
Nov 13, 2019	18.28	18.43	18.17	18.23	797,846	-0.10(-0.55%)
Nov 12, 2019	18.42	18.64	18.32	18.33	799,925	-0.13(-0.70%)
Nov 11, 2019	18.50	18.56	18.38	18.46	439,415	-0.22(-1.18%)
Nov 08, 2019	18.71	18.77	18.46	18.68	871,500	-0.04(-0.21%)
Nov 07, 2019	19.08	19.10	18.57	18.72	1,138,320	-0.24(-1.27%)
Nov 06, 2019	19.30	19.30	18.91	18.96	545,660	-0.29(-1.51%)
Nov 05, 2019	19.51	19.53	19.11	19.25	365,326	-0.21(-1.08%)
Nov 04, 2019	19.36	19.61	19.36	19.46	677,322	+0.22(+1.14%)

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.