Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.88	18.92	18.51	18.56	1,015,519	-0.38(-2.00%)
Jan 30, 2020	18.82	18.94	18.73	18.94	975,345	+0.16(+0.87%)
Jan 29, 2020	18.61	18.82	18.52	18.77	1,074,688	+0.17(+0.93%)
Jan 28, 2020	18.78	18.83	18.55	18.60	984,479	-0.21(-1.10%)
Jan 27, 2020	18.63	18.89	18.61	18.81	1,159,474	+0.14(+0.74%)
Jan 24, 2020	18.88	18.88	18.51	18.67	1,221,918	-0.11(-0.60%)
Jan 23, 2020	18.69	18.94	18.55	18.78	1,579,354	+0.03(+0.18%)
Jan 22, 2020	19.04	19.08	18.70	18.75	2,040,202	-0.23(-1.23%)
Jan 21, 2020	19.07	19.08	18.89	18.98	955,064	-0.08(-0.41%)
Jan 17, 2020	19.11	19.13	18.99	19.06	695,189	-0.03(-0.18%)
Jan 16, 2020	19.01	19.09	18.96	19.09	928,654	+0.12(+0.64%)
Jan 15, 2020	18.96	19.04	18.90	18.97	1,269,251	+0.06(+0.32%)
Jan 14, 2020	18.95	19.01	18.81	18.91	1,218,585	+0.00(+0.00%)
Jan 13, 2020	18.81	18.95	18.80	18.91	1,183,006	+0.15(+0.78%)
Jan 10, 2020	18.66	18.80	18.60	18.76	1,370,191	+0.13(+0.69%)
Jan 09, 2020	18.38	18.67	18.30	18.63	1,427,468	+0.27(+1.45%)
Jan 08, 2020	18.53	18.62	18.35	18.37	1,435,999	-0.14(-0.75%)
Jan 07, 2020	18.43	18.54	18.27	18.51	1,504,792	+0.08(+0.42%)
Jan 06, 2020	18.39	18.55	18.26	18.43	2,117,808	+0.03(+0.14%)
Jan 03, 2020	18.32	18.43	18.22	18.40	997,420	+0.09(+0.52%)
Jan 02, 2020	18.77	18.81	18.24	18.31	1,098,781	-0.43(-2.30%)
Dec 31, 2019	18.69	18.76	18.60	18.74	1,630,423	+0.01(+0.05%)
Dec 30, 2019	18.64	18.74	18.61	18.73	615,747	-0.01(-0.05%)
Dec 27, 2019	18.83	18.84	18.68	18.74	834,877	-0.06(-0.32%)
Dec 26, 2019	18.82	18.85	18.70	18.80	1,248,786	-0.01(-0.05%)
Dec 24, 2019	18.87	18.88	18.78	18.81	311,164	-0.07(-0.37%)
Dec 23, 2019	19.10	19.17	18.77	18.88	1,254,566	-0.16(-0.82%)
Dec 20, 2019	18.77	19.06	18.70	19.03	3,909,512	+0.42(+2.27%)
Dec 19, 2019	18.61	18.70	18.56	18.61	881,244	+0.05(+0.28%)
Dec 18, 2019	18.53	18.60	18.46	18.56	822,253	+0.03(+0.19%)
Dec 17, 2019	18.49	18.57	18.41	18.52	922,883	+0.00(+0.00%)
Dec 16, 2019	18.50	18.57	18.47	18.52	1,846,483	+0.03(+0.19%)
Dec 13, 2019	18.32	18.50	18.22	18.49	1,797,723	+0.14(+0.75%)
Dec 12, 2019	18.45	18.48	18.30	18.35	1,189,355	-0.21(-1.11%)
Dec 11, 2019	18.54	18.62	18.45	18.56	893,260	-0.03(-0.19%)
Dec 10, 2019	18.78	18.83	18.57	18.59	1,026,482	-0.21(-1.10%)
Dec 09, 2019	18.94	18.95	18.75	18.80	868,555	-0.09(-0.46%)
Dec 06, 2019	18.84	18.92	18.83	18.88	1,127,594	+0.08(+0.41%)
Dec 05, 2019	18.64	18.82	18.64	18.81	1,482,423	+0.11(+0.60%)
Dec 04, 2019	18.51	18.71	18.44	18.70	1,890,596	+0.15(+0.79%)
Dec 03, 2019	18.58	18.65	18.44	18.55	686,206	-0.03(-0.19%)
Dec 02, 2019	18.45	18.60	18.40	18.58	795,844	+0.03(+0.14%)
Nov 29, 2019	18.73	18.73	18.55	18.56	373,467	-0.18(-0.97%)
Nov 27, 2019	18.75	18.84	18.68	18.74	645,533	+0.02(+0.09%)
Nov 26, 2019	18.49	18.72	18.43	18.72	985,242	+0.29(+1.58%)
Nov 25, 2019	18.46	18.50	18.37	18.43	654,151	-0.01(-0.05%)
Nov 22, 2019	18.46	18.52	18.34	18.44	813,623	+0.03(+0.19%)
Nov 21, 2019	18.64	18.64	18.38	18.40	1,123,624	-0.26(-1.42%)
Nov 20, 2019	18.41	18.72	18.41	18.67	1,745,065	+0.25(+1.35%)
Nov 19, 2019	18.46	18.51	18.29	18.42	983,891	+0.12(+0.65%)
Nov 18, 2019	18.26	18.38	18.20	18.30	1,388,462	-0.05(-0.28%)
Nov 15, 2019	18.25	18.35	18.23	18.35	1,883,436	+0.09(+0.51%)
Nov 14, 2019	18.18	18.29	18.17	18.26	1,022,797	+0.13(+0.71%)
Nov 13, 2019	18.01	18.18	17.97	18.13	1,620,642	+0.13(+0.71%)
Nov 12, 2019	17.93	18.03	17.82	18.00	1,011,580	-0.06(-0.33%)
Nov 11, 2019	17.93	18.13	17.85	18.06	1,351,620	+0.20(+1.15%)
Nov 08, 2019	17.86	18.23	17.75	17.86	1,541,929	-0.01(-0.05%)
Nov 07, 2019	18.09	18.24	17.46	17.87	2,670,578	-0.44(-2.38%)
Nov 06, 2019	18.12	18.38	18.11	18.30	1,639,800	+0.24(+1.32%)
Nov 05, 2019	18.11	18.19	18.03	18.06	1,272,896	-0.07(-0.38%)
Nov 04, 2019	18.29	18.34	18.10	18.13	1,408,560	-0.28(-1.53%)

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.