Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.81	16.85	16.56	16.78	56,300	-0.33(-1.93%)
Jan 30, 2020	16.63	17.11	16.60	17.11	57,289	+0.20(+1.18%)
Jan 29, 2020	17.29	17.45	16.91	16.91	20,589	-0.25(-1.46%)
Jan 28, 2020	17.10	17.24	16.93	17.16	37,883	+0.14(+0.82%)
Jan 27, 2020	17.40	17.47	17.00	17.02	575,146	-0.86(-4.81%)
Jan 24, 2020	18.30	18.30	17.67	17.88	26,000	-0.48(-2.62%)
Jan 23, 2020	18.31	18.43	18.01	18.36	59,067	-0.24(-1.29%)
Jan 22, 2020	18.76	18.76	18.50	18.60	53,580	-0.23(-1.22%)
Jan 21, 2020	19.12	19.19	18.80	18.83	137,214	-0.52(-2.69%)
Jan 17, 2020	19.58	19.73	19.29	19.35	25,800	-0.11(-0.57%)
Jan 16, 2020	19.40	19.66	19.40	19.46	218,204	+0.16(+0.83%)
Jan 15, 2020	19.62	19.62	19.23	19.30	226,454	-0.40(-2.03%)
Jan 14, 2020	19.59	19.73	19.38	19.70	54,171	+0.01(+0.05%)
Jan 13, 2020	19.78	19.81	19.52	19.69	131,716	-0.18(-0.91%)
Jan 10, 2020	19.91	19.97	19.76	19.87	75,300	-0.13(-0.65%)
Jan 09, 2020	19.89	20.09	19.51	20.00	66,818	+0.13(+0.65%)
Jan 08, 2020	20.45	20.45	19.77	19.87	79,375	-0.61(-2.98%)
Jan 07, 2020	20.84	20.84	20.16	20.48	69,497	-0.45(-2.15%)
Jan 06, 2020	20.77	20.98	20.58	20.93	344,597	+0.36(+1.75%)
Jan 03, 2020	20.74	20.83	20.38	20.57	81,900	+0.22(+1.08%)
Jan 02, 2020	20.45	20.50	20.14	20.35	74,333	+0.02(+0.10%)
Dec 31, 2019	20.24	20.37	20.07	20.33	72,200	-0.12(-0.59%)
Dec 30, 2019	20.31	20.77	20.31	20.45	91,459	+0.24(+1.19%)
Dec 27, 2019	20.43	20.50	20.19	20.21	77,000	-0.20(-0.98%)
Dec 26, 2019	20.59	20.71	20.38	20.41	73,015	-0.10(-0.49%)
Dec 24, 2019	20.52	20.75	20.48	20.51	48,100	-0.03(-0.15%)
Dec 23, 2019	19.90	20.57	19.90	20.54	126,049	+0.64(+3.22%)
Dec 20, 2019	20.01	20.04	19.81	19.90	32,500	-0.10(-0.50%)
Dec 19, 2019	19.80	20.04	19.80	20.00	23,807	+0.19(+0.96%)
Dec 18, 2019	19.58	19.95	19.53	19.81	155,734	+0.12(+0.61%)
Dec 17, 2019	19.58	19.77	19.58	19.69	72,293	+0.15(+0.77%)
Dec 16, 2019	19.57	19.88	19.54	19.54	58,472	+0.05(+0.26%)
Dec 13, 2019	19.59	19.81	19.39	19.49	41,000	-0.09(-0.46%)
Dec 12, 2019	19.00	19.68	18.99	19.58	89,235	+0.59(+3.11%)
Dec 11, 2019	18.69	19.00	18.69	18.99	188,208	+0.32(+1.71%)
Dec 10, 2019	18.57	18.82	18.50	18.67	80,832	+0.10(+0.54%)
Dec 09, 2019	18.39	18.71	18.30	18.57	291,703	+0.07(+0.38%)
Dec 06, 2019	17.83	18.52	17.83	18.50	102,400	+0.67(+3.76%)
Dec 05, 2019	17.98	18.02	17.72	17.83	160,661	-0.10(-0.56%)
Dec 04, 2019	17.45	18.13	17.45	17.93	87,812	+0.66(+3.82%)
Dec 03, 2019	17.42	17.50	17.12	17.27	328,995	-0.43(-2.43%)
Dec 02, 2019	17.73	17.96	17.61	17.70	67,498	+0.08(+0.45%)
Nov 29, 2019	17.71	17.71	17.53	17.62	10,900	-0.31(-1.73%)
Nov 27, 2019	17.66	17.98	17.66	17.93	35,600	+0.32(+1.82%)
Nov 26, 2019	18.00	18.02	17.56	17.61	62,499	-0.41(-2.28%)
Nov 25, 2019	17.54	18.02	17.50	18.02	42,224	+0.42(+2.39%)
Nov 22, 2019	17.58	17.74	17.49	17.60	22,600	+0.03(+0.17%)
Nov 21, 2019	17.32	17.60	17.23	17.57	44,533	+0.34(+1.97%)
Nov 20, 2019	16.84	17.51	16.77	17.23	56,230	+0.31(+1.83%)
Nov 19, 2019	17.01	17.01	16.77	16.92	39,585	-0.24(-1.40%)
Nov 18, 2019	17.41	17.41	17.01	17.16	31,406	-0.38(-2.17%)
Nov 15, 2019	17.30	17.66	17.30	17.54	18,800	+0.32(+1.86%)
Nov 14, 2019	17.42	17.55	17.22	17.22	142,777	-0.19(-1.09%)
Nov 13, 2019	17.71	17.71	17.34	17.41	240,563	-0.47(-2.63%)
Nov 12, 2019	18.06	18.31	17.76	17.88	33,003	-0.24(-1.32%)
Nov 11, 2019	17.91	18.14	17.71	18.12	18,863	-0.06(-0.33%)
Nov 08, 2019	17.91	18.18	17.68	18.18	70,000	+0.14(+0.78%)
Nov 07, 2019	18.17	18.51	17.97	18.04	31,151	+0.22(+1.23%)
Nov 06, 2019	18.32	18.32	17.75	17.82	31,276	-0.54(-2.94%)
Nov 05, 2019	18.51	18.59	18.29	18.36	37,023	-0.03(-0.16%)
Nov 04, 2019	17.77	18.45	17.77	18.39	27,738	+0.83(+4.73%)

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.