Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.08	18.08	17.93	17.94	42,173	-0.06(-0.33%)
Jan 30, 2020	18.06	18.07	17.99	18.00	25,592	-0.03(-0.14%)
Jan 29, 2020	18.08	18.08	17.98	18.02	18,828	-0.01(-0.03%)
Jan 28, 2020	18.02	18.05	18.01	18.03	10,650	+0.05(+0.25%)
Jan 27, 2020	18.04	18.06	17.90	17.98	20,719	-0.06(-0.31%)
Jan 24, 2020	18.05	18.12	18.02	18.04	16,559	+0.03(+0.19%)
Jan 23, 2020	17.92	18.11	17.90	18.00	25,896	+0.08(+0.45%)
Jan 22, 2020	17.99	18.03	17.85	17.92	47,759	-0.08(-0.42%)
Jan 21, 2020	18.10	18.10	18.00	18.00	39,911	-0.04(-0.21%)
Jan 17, 2020	17.93	18.09	17.93	18.04	16,614	+0.04(+0.21%)
Jan 16, 2020	17.94	18.07	17.91	18.00	13,436	+0.11(+0.63%)
Jan 15, 2020	17.95	17.98	17.87	17.89	43,353	-0.08(-0.42%)
Jan 14, 2020	17.93	18.04	17.89	17.96	42,301	+0.04(+0.20%)
Jan 13, 2020	18.09	18.10	17.89	17.93	48,799	-0.19(-1.07%)
Jan 10, 2020	18.10	18.14	18.05	18.12	11,116	+0.12(+0.65%)
Jan 09, 2020	18.28	18.28	18.00	18.00	13,416	+0.02(+0.09%)
Jan 08, 2020	18.18	18.33	17.99	17.99	20,477	-0.16(-0.88%)
Jan 07, 2020	18.31	18.31	18.15	18.15	13,168	-0.08(-0.46%)
Jan 06, 2020	18.34	18.44	18.23	18.23	4,856	-0.12(-0.64%)
Jan 03, 2020	18.24	18.40	18.16	18.35	8,606	+0.18(+0.97%)
Jan 02, 2020	18.33	18.68	18.16	18.17	16,229	-0.16(-0.87%)
Dec 31, 2019	18.45	18.58	18.32	18.33	27,372	-0.08(-0.45%)
Dec 30, 2019	18.31	18.45	18.26	18.41	39,466	+0.04(+0.21%)
Dec 27, 2019	18.34	18.41	18.34	18.38	13,506	-0.03(-0.16%)
Dec 26, 2019	18.11	18.41	18.11	18.41	9,537	+0.00(+0.00%)
Dec 24, 2019	18.15	18.41	18.04	18.41	8,247	+0.17(+0.92%)
Dec 23, 2019	18.11	18.24	18.03	18.24	22,482	+0.18(+1.02%)
Dec 20, 2019	18.04	18.18	17.90	18.05	19,187	-0.07(-0.38%)
Dec 19, 2019	18.07	18.18	18.02	18.12	22,918	-0.04(-0.22%)
Dec 18, 2019	18.06	18.16	17.98	18.16	51,059	+0.06(+0.33%)
Dec 17, 2019	18.03	18.10	18.02	18.10	3,970	+0.06(+0.32%)
Dec 16, 2019	18.01	18.18	17.91	18.04	26,119	-0.18(-0.96%)
Dec 13, 2019	17.93	18.22	17.79	18.22	43,532	+0.38(+2.10%)
Dec 12, 2019	17.89	18.00	17.76	17.84	27,650	-0.13(-0.74%)
Dec 11, 2019	17.99	18.04	17.92	17.98	19,136	-0.14(-0.78%)
Dec 10, 2019	18.22	18.22	17.99	18.12	25,649	+0.01(+0.05%)
Dec 09, 2019	18.45	18.48	18.09	18.11	16,404	-0.29(-1.59%)
Dec 06, 2019	18.54	18.55	18.25	18.40	15,949	-0.15(-0.80%)
Dec 05, 2019	18.32	18.97	18.26	18.55	68,750	+0.23(+1.27%)
Dec 04, 2019	18.27	18.34	18.11	18.32	22,065	+0.12(+0.68%)
Dec 03, 2019	18.18	18.28	18.14	18.20	19,602	+0.02(+0.11%)
Dec 02, 2019	18.09	18.33	18.09	18.18	13,795	+0.08(+0.44%)
Nov 29, 2019	18.11	18.11	18.08	18.10	4,437	-0.01(-0.07%)
Nov 27, 2019	18.16	18.34	18.06	18.11	16,669	-0.05(-0.28%)
Nov 26, 2019	18.15	18.26	18.15	18.16	3,263	-0.07(-0.41%)
Nov 25, 2019	18.24	18.24	18.13	18.24	15,342	+0.09(+0.47%)
Nov 22, 2019	18.09	18.22	17.82	18.15	18,588	+0.32(+1.79%)
Nov 21, 2019	17.94	17.94	17.76	17.83	9,525	+0.01(+0.07%)
Nov 20, 2019	17.81	17.95	17.69	17.82	34,627	-0.10(-0.56%)
Nov 19, 2019	17.85	17.92	17.85	17.92	4,846	+0.07(+0.37%)
Nov 18, 2019	17.79	17.92	17.74	17.85	16,984	+0.19(+1.08%)
Nov 15, 2019	17.86	17.86	17.66	17.66	19,492	-0.20(-1.14%)
Nov 14, 2019	17.90	17.95	17.77	17.86	17,153	-0.01(-0.05%)
Nov 13, 2019	17.91	17.91	17.79	17.87	2,666	+0.03(+0.14%)
Nov 12, 2019	17.91	17.91	17.77	17.85	11,017	-0.10(-0.58%)
Nov 11, 2019	17.95	17.95	17.81	17.95	5,939	+0.10(+0.54%)
Nov 08, 2019	18.02	18.02	17.84	17.85	5,414	+0.00(+0.01%)
Nov 07, 2019	18.07	18.07	17.85	17.85	12,264	-0.10(-0.56%)
Nov 06, 2019	17.94	18.04	17.87	17.95	15,657	-0.06(-0.32%)
Nov 05, 2019	17.89	18.01	17.82	18.01	11,578	+0.27(+1.50%)
Nov 04, 2019	17.58	17.97	17.58	17.74	30,018	+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.