Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.52	18.74	18.33	18.50	66,157	-0.18(-0.99%)
Jan 30, 2020	18.50	19.20	18.50	18.68	9,007	-0.05(-0.27%)
Jan 29, 2020	18.92	18.92	18.60	18.73	12,105	+0.16(+0.86%)
Jan 28, 2020	18.47	18.62	18.47	18.57	6,014	+0.37(+2.03%)
Jan 27, 2020	18.49	18.62	18.20	18.20	11,459	-0.06(-0.32%)
Jan 24, 2020	18.48	18.56	18.26	18.26	6,068	-0.30(-1.63%)
Jan 23, 2020	18.25	18.56	18.22	18.56	6,127	+0.22(+1.19%)
Jan 22, 2020	18.34	18.53	18.06	18.35	7,606	+0.03(+0.18%)
Jan 21, 2020	18.24	18.35	18.08	18.31	7,135	+0.04(+0.23%)
Jan 17, 2020	18.32	18.48	18.14	18.27	10,471	+0.09(+0.51%)
Jan 16, 2020	18.12	18.35	18.08	18.18	4,218	-0.06(-0.32%)
Jan 15, 2020	17.83	18.24	17.77	18.24	15,611	+0.41(+2.31%)
Jan 14, 2020	18.08	18.08	17.83	17.83	3,752	-0.25(-1.39%)
Jan 13, 2020	18.01	18.15	18.01	18.08	3,444	-0.21(-1.15%)
Jan 10, 2020	18.29	18.46	18.29	18.29	4,521	-0.10(-0.55%)
Jan 09, 2020	18.29	18.39	18.29	18.39	3,207	+0.06(+0.32%)
Jan 08, 2020	18.42	18.42	18.25	18.33	2,943	+0.08(+0.41%)
Jan 07, 2020	18.38	18.50	18.25	18.25	3,700	-0.17(-0.91%)
Jan 06, 2020	18.43	18.43	18.32	18.42	3,764	-0.06(-0.32%)
Jan 03, 2020	18.25	18.49	18.12	18.48	11,898	+0.08(+0.41%)
Jan 02, 2020	18.56	18.56	18.33	18.41	6,255	+0.00(+0.00%)
Dec 31, 2019	18.57	18.57	18.41	18.41	3,688	+0.01(+0.05%)
Dec 30, 2019	18.61	18.61	18.18	18.40	3,418	-0.10(-0.54%)
Dec 27, 2019	18.49	18.88	18.41	18.50	17,729	-0.05(-0.27%)
Dec 26, 2019	18.48	18.55	18.38	18.55	2,147	+0.20(+1.10%)
Dec 24, 2019	18.26	18.53	18.14	18.35	2,379	+0.19(+1.06%)
Dec 23, 2019	18.15	18.36	18.15	18.15	10,521	-0.26(-1.42%)
Dec 20, 2019	18.28	18.41	18.12	18.41	12,374	+0.09(+0.50%)
Dec 19, 2019	18.39	18.53	18.15	18.32	8,080	-0.23(-1.22%)
Dec 18, 2019	19.09	19.11	18.38	18.55	17,380	-0.50(-2.65%)
Dec 17, 2019	18.91	19.05	18.91	19.05	7,309	+0.03(+0.18%)
Dec 16, 2019	19.16	19.32	18.93	19.02	12,905	-0.15(-0.79%)
Dec 13, 2019	18.83	19.19	18.78	19.17	8,805	+0.26(+1.38%)
Dec 12, 2019	18.92	18.92	18.66	18.91	7,540	+0.21(+1.12%)
Dec 11, 2019	18.88	19.02	18.67	18.70	11,289	-0.12(-0.63%)
Dec 10, 2019	18.54	19.11	18.40	18.82	21,930	+0.18(+0.95%)
Dec 09, 2019	18.44	18.64	18.36	18.64	4,828	+0.30(+1.65%)
Dec 06, 2019	18.32	18.56	18.32	18.34	12,374	+0.24(+1.30%)
Dec 05, 2019	18.10	18.10	18.10	18.10	1,764	-0.22(-1.19%)
Dec 04, 2019	18.49	18.57	18.31	18.32	8,294	+0.00(+0.00%)
Dec 03, 2019	18.36	18.42	18.30	18.32	8,881	-0.14(-0.77%)
Dec 02, 2019	18.39	18.48	18.33	18.46	7,326	+0.08(+0.41%)
Nov 29, 2019	18.16	18.39	18.16	18.39	1,427	-0.17(-0.91%)
Nov 27, 2019	18.60	18.67	18.56	18.56	5,473	+0.23(+1.24%)
Nov 26, 2019	18.77	18.77	18.30	18.33	8,685	-0.46(-2.46%)
Nov 25, 2019	18.51	18.85	18.39	18.79	12,111	+0.40(+2.19%)
Nov 22, 2019	18.43	18.47	18.39	18.39	4,521	+0.10(+0.55%)
Nov 21, 2019	18.46	18.46	18.26	18.29	9,840	+0.03(+0.14%)
Nov 20, 2019	18.37	18.69	18.26	18.26	29,259	-0.07(-0.37%)
Nov 19, 2019	18.24	18.46	18.24	18.33	13,047	+0.24(+1.30%)
Nov 18, 2019	18.15	18.19	18.09	18.09	7,597	+0.03(+0.18%)
Nov 15, 2019	18.02	18.19	17.95	18.06	4,550	+0.15(+0.84%)
Nov 14, 2019	17.76	17.91	17.76	17.91	3,153	+0.11(+0.61%)
Nov 13, 2019	17.52	17.91	17.52	17.80	6,705	+0.28(+1.62%)
Nov 12, 2019	17.83	17.83	17.43	17.52	6,477	-0.20(-1.13%)
Nov 11, 2019	17.80	17.99	17.57	17.72	3,600	+0.01(+0.05%)
Nov 08, 2019	17.63	18.01	17.63	17.71	7,664	-0.07(-0.38%)
Nov 07, 2019	17.58	17.84	17.58	17.78	5,244	+0.32(+1.82%)
Nov 06, 2019	17.51	17.69	17.46	17.46	6,942	-0.20(-1.13%)
Nov 05, 2019	17.23	17.66	16.93	17.66	5,600	+0.46(+2.67%)
Nov 04, 2019	17.03	17.28	16.99	17.20	7,421	+0.20(+1.18%)

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.