Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.20	19.26	18.88	18.95	1,996,878	-0.21(-1.07%)
Jan 30, 2020	19.11	19.27	19.10	19.15	1,304,041	-0.11(-0.57%)
Jan 29, 2020	19.11	19.36	18.87	19.26	2,189,814	+0.21(+1.10%)
Jan 28, 2020	19.38	19.46	19.04	19.05	2,757,588	-0.24(-1.22%)
Jan 27, 2020	19.04	19.46	19.02	19.29	2,601,364	-0.03(-0.14%)
Jan 24, 2020	19.48	19.59	19.17	19.32	2,596,594	-0.10(-0.50%)
Jan 23, 2020	19.11	19.43	19.04	19.41	2,776,961	+0.18(+0.95%)
Jan 22, 2020	19.05	19.35	19.04	19.23	3,165,160	+0.29(+1.52%)
Jan 21, 2020	18.90	19.02	18.81	18.94	2,097,186	-0.03(-0.14%)
Jan 17, 2020	18.84	19.08	18.83	18.97	1,870,622	+0.16(+0.84%)
Jan 16, 2020	18.89	18.97	18.73	18.81	1,875,142	-0.06(-0.32%)
Jan 15, 2020	18.70	18.97	18.70	18.87	2,116,080	+0.14(+0.75%)
Jan 14, 2020	18.71	18.83	18.62	18.73	2,673,761	+0.06(+0.33%)
Jan 13, 2020	18.83	18.87	18.47	18.67	4,053,753	-0.23(-1.23%)
Jan 10, 2020	19.09	19.10	18.85	18.90	3,395,299	-0.14(-0.71%)
Jan 09, 2020	19.11	19.26	19.00	19.04	2,230,720	+0.04(+0.23%)
Jan 08, 2020	19.16	19.29	18.99	18.99	2,465,093	-0.21(-1.07%)
Jan 07, 2020	19.32	19.34	19.07	19.20	2,717,574	-0.15(-0.79%)
Jan 06, 2020	19.43	19.46	19.10	19.35	2,664,177	-0.22(-1.12%)
Jan 03, 2020	19.46	19.67	19.43	19.57	1,898,527	+0.04(+0.18%)
Jan 02, 2020	19.42	19.56	19.20	19.53	2,698,563	+0.11(+0.58%)
Dec 31, 2019	19.35	19.51	19.30	19.42	2,350,486	+0.04(+0.23%)
Dec 30, 2019	19.36	19.40	19.08	19.38	2,572,662	+0.00(+0.00%)
Dec 27, 2019	19.36	19.46	19.20	19.38	1,949,418	+0.02(+0.09%)
Dec 26, 2019	19.41	19.49	19.31	19.36	1,547,384	-0.03(-0.14%)
Dec 24, 2019	19.27	19.39	19.24	19.39	713,391	+0.13(+0.68%)
Dec 23, 2019	19.50	19.53	19.25	19.25	1,440,064	-0.21(-1.08%)
Dec 20, 2019	19.39	19.55	19.33	19.46	3,945,381	+0.13(+0.68%)
Dec 19, 2019	19.22	19.41	19.12	19.33	2,846,298	+0.10(+0.50%)
Dec 18, 2019	19.51	19.57	19.17	19.24	2,271,805	-0.32(-1.65%)
Dec 17, 2019	19.33	19.57	19.22	19.56	2,885,439	+0.23(+1.18%)
Dec 16, 2019	19.24	19.45	19.11	19.33	4,031,441	+0.24(+1.26%)
Dec 13, 2019	18.86	19.17	18.77	19.09	2,154,126	+0.28(+1.51%)
Dec 12, 2019	18.76	19.08	18.74	18.81	2,467,513	+0.00(+0.02%)
Dec 11, 2019	18.84	18.97	18.70	18.80	2,037,319	+0.01(+0.07%)
Dec 10, 2019	18.99	18.99	18.72	18.79	2,956,862	-0.18(-0.97%)
Dec 09, 2019	18.86	19.08	18.81	18.97	2,266,365	+0.12(+0.65%)
Dec 06, 2019	19.03	19.04	18.70	18.85	2,874,494	+0.05(+0.28%)
Dec 05, 2019	18.76	18.88	18.60	18.80	2,536,774	+0.06(+0.33%)
Dec 04, 2019	18.76	18.91	18.58	18.74	3,157,317	+0.04(+0.19%)
Dec 03, 2019	19.04	19.09	18.70	18.70	3,452,844	-0.52(-2.73%)
Dec 02, 2019	19.07	19.31	18.85	19.23	4,161,804	+0.48(+2.57%)
Nov 29, 2019	18.96	19.04	18.73	18.75	1,314,021	-0.21(-1.11%)
Nov 27, 2019	18.78	19.10	18.76	18.96	2,249,076	+0.21(+1.11%)
Nov 26, 2019	18.74	18.83	18.55	18.75	2,877,252	+0.06(+0.33%)
Nov 25, 2019	18.48	18.77	18.42	18.69	4,542,194	+0.50(+2.72%)
Nov 22, 2019	17.79	18.22	17.73	18.19	2,959,862	+0.50(+2.80%)
Nov 21, 2019	18.05	18.12	17.67	17.70	3,178,122	-0.31(-1.74%)
Nov 20, 2019	17.91	18.15	17.91	18.01	3,579,011	+0.09(+0.48%)
Nov 19, 2019	17.96	18.11	17.82	17.92	4,317,066	+0.13(+0.73%)
Nov 18, 2019	17.91	18.17	17.72	17.79	3,804,860	-0.12(-0.68%)
Nov 15, 2019	18.17	18.22	17.76	17.91	8,115,443	-0.27(-1.48%)
Nov 14, 2019	18.18	18.31	18.12	18.18	2,288,788	-0.01(-0.05%)
Nov 13, 2019	17.91	18.25	17.84	18.19	2,426,431	+0.23(+1.26%)
Nov 12, 2019	18.06	18.17	17.94	17.97	2,172,914	-0.12(-0.67%)
Nov 11, 2019	17.98	18.34	17.95	18.09	2,217,161	+0.13(+0.73%)
Nov 08, 2019	18.37	18.61	17.90	17.96	3,806,227	-0.29(-1.57%)
Nov 07, 2019	18.13	18.27	17.94	18.24	3,392,745	+0.18(+1.01%)
Nov 06, 2019	18.90	18.91	17.92	18.06	5,661,723	-0.06(-0.34%)
Nov 05, 2019	17.89	18.13	17.88	18.12	3,970,881	+0.24(+1.36%)
Nov 04, 2019	18.07	18.17	17.71	17.88	3,411,678	-0.14(-0.80%)

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.