Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.20	19.23	18.82	18.92	1,904,900	-0.27(-1.41%)
Jan 30, 2020	19.33	19.40	19.11	19.19	2,063,001	-0.22(-1.13%)
Jan 29, 2020	19.70	19.77	19.40	19.41	1,246,002	-0.17(-0.87%)
Jan 28, 2020	19.43	19.63	19.39	19.58	1,887,361	+0.19(+0.98%)
Jan 27, 2020	19.31	19.61	18.46	19.39	2,139,935	-0.23(-1.17%)
Jan 24, 2020	19.83	19.85	19.55	19.62	1,552,600	-0.18(-0.91%)
Jan 23, 2020	20.06	20.11	19.70	19.80	2,367,952	-0.26(-1.30%)
Jan 22, 2020	20.04	20.19	20.00	20.06	4,819,489	+0.01(+0.05%)
Jan 21, 2020	19.90	20.09	19.71	20.05	3,537,152	+0.32(+1.62%)
Jan 17, 2020	19.82	19.86	19.64	19.73	2,669,800	-0.03(-0.15%)
Jan 16, 2020	19.50	19.78	19.43	19.76	3,372,229	+0.32(+1.62%)
Jan 15, 2020	19.26	19.48	19.24	19.45	2,736,594	+0.16(+0.86%)
Jan 14, 2020	19.36	19.37	19.06	19.28	3,545,130	-0.07(-0.36%)
Jan 13, 2020	18.90	19.45	18.71	19.35	7,637,267	+0.95(+5.16%)
Jan 10, 2020	18.45	18.50	18.32	18.40	2,032,100	+0.01(+0.05%)
Jan 09, 2020	18.45	18.53	18.31	18.39	2,751,373	+0.07(+0.41%)
Jan 08, 2020	18.13	18.41	17.95	18.32	3,539,734	+0.19(+1.02%)
Jan 07, 2020	18.09	18.19	18.02	18.13	2,823,395	+0.08(+0.44%)
Jan 06, 2020	17.91	18.07	17.77	18.05	4,062,420	+0.02(+0.11%)
Jan 03, 2020	17.68	18.07	17.61	18.03	2,701,800	+0.18(+0.98%)
Jan 02, 2020	17.85	17.90	17.72	17.86	1,959,070	+0.03(+0.14%)
Dec 31, 2019	17.73	17.86	17.73	17.83	1,479,000	+0.07(+0.39%)
Dec 30, 2019	17.93	17.93	17.73	17.76	1,638,047	-0.14(-0.78%)
Dec 27, 2019	18.04	18.05	17.87	17.90	1,420,400	-0.15(-0.83%)
Dec 26, 2019	18.03	18.11	18.00	18.05	1,088,513	+0.05(+0.28%)
Dec 24, 2019	18.00	18.07	17.70	18.00	689,300	-0.01(-0.06%)
Dec 23, 2019	17.96	18.09	17.83	18.01	2,480,606	+0.09(+0.50%)
Dec 20, 2019	17.88	17.96	17.71	17.92	2,685,700	+0.12(+0.67%)
Dec 19, 2019	17.78	17.84	17.55	17.80	1,319,685	+0.06(+0.34%)
Dec 18, 2019	17.66	17.77	17.52	17.74	2,133,128	+0.09(+0.51%)
Dec 17, 2019	17.76	17.86	17.64	17.65	1,874,882	-0.14(-0.79%)
Dec 16, 2019	17.62	17.80	17.60	17.79	1,919,336	+0.23(+1.31%)
Dec 13, 2019	17.47	17.66	17.42	17.56	2,269,000	+0.09(+0.52%)
Dec 12, 2019	17.46	17.66	17.37	17.47	2,378,994	-0.04(-0.23%)
Dec 11, 2019	17.58	17.87	17.51	17.51	2,881,293	-0.09(-0.51%)
Dec 10, 2019	17.40	18.22	17.40	17.60	7,347,633	+0.08(+0.46%)
Dec 09, 2019	17.89	17.89	17.47	17.52	3,094,938	-0.37(-2.07%)
Dec 06, 2019	17.76	18.00	17.70	17.89	2,497,500	+0.17(+0.96%)
Dec 05, 2019	17.58	17.87	17.42	17.72	5,341,375	+0.17(+0.97%)
Dec 04, 2019	17.44	17.63	17.41	17.55	5,602,873	+0.11(+0.63%)
Dec 03, 2019	17.31	17.49	17.14	17.44	2,901,948	-0.11(-0.63%)
Dec 02, 2019	17.94	17.99	17.55	17.55	3,421,502	-0.38(-2.12%)
Nov 29, 2019	17.70	18.00	17.63	17.93	1,485,300	+0.20(+1.13%)
Nov 27, 2019	17.97	18.00	17.71	17.73	2,227,800	-0.24(-1.34%)
Nov 26, 2019	17.99	18.19	17.90	17.97	2,625,226	-0.07(-0.39%)
Nov 25, 2019	17.75	18.07	17.66	18.04	4,481,489	+0.29(+1.63%)
Nov 22, 2019	17.56	17.79	17.48	17.75	4,464,300	+0.23(+1.31%)
Nov 21, 2019	17.75	17.86	17.07	17.52	7,164,489	+0.92(+5.54%)
Nov 20, 2019	16.53	16.79	16.37	16.60	5,512,653	+0.08(+0.48%)
Nov 19, 2019	16.71	16.79	16.49	16.52	3,388,418	-0.09(-0.54%)
Nov 18, 2019	16.81	16.83	16.51	16.61	1,816,625	-0.22(-1.31%)
Nov 15, 2019	16.60	16.90	16.51	16.83	2,392,700	+0.30(+1.81%)
Nov 14, 2019	16.38	16.57	16.30	16.53	1,977,668	+0.17(+1.04%)
Nov 13, 2019	16.32	16.44	16.26	16.36	1,210,415	-0.04(-0.24%)
Nov 12, 2019	16.52	16.52	16.36	16.40	1,122,074	-0.10(-0.61%)
Nov 11, 2019	16.48	16.53	16.41	16.50	1,548,013	+0.00(+0.00%)
Nov 08, 2019	16.48	16.59	16.43	16.50	1,347,900	-0.04(-0.24%)
Nov 07, 2019	16.34	16.58	16.29	16.54	2,204,764	+0.30(+1.85%)
Nov 06, 2019	16.18	16.30	16.11	16.24	933,758	+0.01(+0.09%)
Nov 05, 2019	16.31	16.31	15.93	16.23	1,363,714	+0.23(+1.41%)
Nov 04, 2019	16.10	16.13	15.90	16.00	1,965,291	+0.04(+0.25%)

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.