Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.29	17.29	17.18	17.21	30,734	-0.16(-0.94%)
Jan 30, 2020	17.34	17.37	17.26	17.37	23,044	-0.02(-0.11%)
Jan 29, 2020	17.51	17.51	17.39	17.39	4,513	-0.17(-0.95%)
Jan 28, 2020	17.50	17.58	17.50	17.56	20,192	+0.12(+0.67%)
Jan 27, 2020	17.48	17.49	17.44	17.44	20,592	-0.23(-1.30%)
Jan 24, 2020	17.75	17.76	17.63	17.67	18,067	-0.13(-0.72%)
Jan 23, 2020	17.78	17.81	17.75	17.80	3,822	-0.09(-0.49%)
Jan 22, 2020	17.91	17.91	17.88	17.89	1,687	-0.01(-0.04%)
Jan 21, 2020	17.96	17.96	17.88	17.89	16,864	-0.15(-0.85%)
Jan 17, 2020	18.09	18.10	18.04	18.05	26,893	+0.04(+0.25%)
Jan 16, 2020	17.99	18.02	17.98	18.00	6,026	+0.08(+0.45%)
Jan 15, 2020	17.97	17.97	17.92	17.92	809	-0.09(-0.48%)
Jan 14, 2020	18.07	18.07	18.01	18.01	37,207	-0.10(-0.53%)
Jan 13, 2020	18.13	18.13	18.08	18.11	42,500	+0.08(+0.43%)
Jan 10, 2020	18.11	18.11	18.03	18.03	5,399	-0.09(-0.51%)
Jan 09, 2020	18.21	18.23	18.11	18.12	27,230	-0.00(-0.02%)
Jan 08, 2020	18.01	18.16	17.99	18.13	39,862	+0.08(+0.43%)
Jan 07, 2020	17.99	18.05	17.99	18.05	15,746	+0.05(+0.28%)
Jan 06, 2020	17.92	18.02	17.92	18.00	20,265	+0.02(+0.13%)
Jan 03, 2020	18.07	18.07	17.86	17.98	4,361	-0.24(-1.33%)
Jan 02, 2020	18.24	18.24	18.16	18.22	1,974	-0.11(-0.59%)
Dec 31, 2019	18.30	18.33	18.28	18.33	7,579	+0.09(+0.52%)
Dec 30, 2019	18.34	18.35	18.23	18.23	37,758	+0.01(+0.05%)
Dec 27, 2019	18.23	18.23	18.18	18.22	7,787	-0.05(-0.27%)
Dec 26, 2019	18.33	18.34	18.27	18.27	9,666	-0.05(-0.27%)
Dec 24, 2019	18.32	18.36	18.31	18.32	2,180	-0.05(-0.25%)
Dec 23, 2019	18.33	18.40	18.32	18.37	12,155	+0.03(+0.18%)
Dec 20, 2019	18.37	18.39	18.33	18.33	2,712	+0.02(+0.13%)
Dec 19, 2019	18.37	18.39	18.26	18.31	230,604	-0.04(-0.24%)
Dec 18, 2019	18.27	18.39	18.27	18.35	28,315	+0.10(+0.56%)
Dec 17, 2019	18.20	18.27	18.20	18.25	6,247	-0.01(-0.05%)
Dec 16, 2019	18.18	18.27	18.18	18.26	30,240	+0.18(+0.99%)
Dec 13, 2019	18.20	18.30	18.07	18.08	102,758	-0.23(-1.24%)
Dec 12, 2019	18.06	18.33	18.06	18.31	112,654	+0.30(+1.64%)
Dec 11, 2019	18.12	18.12	18.01	18.01	1,629	-0.14(-0.76%)
Dec 10, 2019	18.08	18.16	18.08	18.15	17,669	+0.04(+0.21%)
Dec 09, 2019	18.06	18.12	18.05	18.11	167,767	-0.03(-0.19%)
Dec 06, 2019	18.16	18.19	18.09	18.15	13,353	+0.13(+0.70%)
Dec 05, 2019	18.08	18.08	18.01	18.02	5,103	+0.07(+0.40%)
Dec 04, 2019	17.87	18.00	17.87	17.95	8,440	+0.13(+0.75%)
Dec 03, 2019	17.88	17.88	17.76	17.81	5,186	-0.30(-1.67%)
Dec 02, 2019	18.13	18.14	17.95	18.12	2,376	+0.11(+0.61%)
Nov 29, 2019	17.98	18.05	17.98	18.01	24,098	+0.03(+0.19%)
Nov 27, 2019	17.94	17.98	17.94	17.97	15,857	+0.09(+0.52%)
Nov 26, 2019	17.88	17.89	17.86	17.88	33,608	-0.06(-0.31%)
Nov 25, 2019	17.93	17.93	17.93	17.93	1,239	-0.02(-0.09%)
Nov 22, 2019	17.95	17.95	17.93	17.95	5,633	+0.01(+0.05%)
Nov 21, 2019	17.93	17.98	17.91	17.94	24,799	+0.09(+0.53%)
Nov 20, 2019	17.89	17.92	17.85	17.85	3,398	-0.14(-0.77%)
Nov 19, 2019	18.01	18.01	17.99	17.99	1,611	-0.05(-0.29%)
Nov 18, 2019	18.04	18.05	18.00	18.04	15,693	-0.07(-0.41%)
Nov 15, 2019	18.14	18.14	18.07	18.11	6,572	+0.04(+0.20%)
Nov 14, 2019	18.10	18.10	18.06	18.08	9,685	-0.17(-0.95%)
Nov 13, 2019	18.22	18.25	18.22	18.25	41,647	-0.10(-0.55%)
Nov 12, 2019	18.41	18.43	18.33	18.35	7,374	-0.02(-0.09%)
Nov 11, 2019	18.36	18.39	18.34	18.37	12,728	-0.04(-0.20%)
Nov 08, 2019	18.38	18.40	18.27	18.40	35,991	+0.05(+0.26%)
Nov 07, 2019	18.25	18.49	18.25	18.36	32,190	+0.30(+1.67%)
Nov 06, 2019	18.08	18.15	18.04	18.05	11,817	-0.10(-0.55%)
Nov 05, 2019	18.11	18.19	18.11	18.16	5,876	+0.19(+1.04%)
Nov 04, 2019	17.94	17.97	17.93	17.97	3,176	+0.18(+1.02%)

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.