Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.36	13.56	13.18	13.24	952,486	-0.24(-1.76%)
Jan 30, 2020	13.67	13.86	13.37	13.48	1,666,946	-0.37(-2.68%)
Jan 29, 2020	14.00	14.09	13.82	13.85	643,741	-0.06(-0.41%)
Jan 28, 2020	14.10	14.18	13.86	13.90	941,971	-0.09(-0.62%)
Jan 27, 2020	14.13	14.17	13.99	13.99	491,615	-0.32(-2.21%)
Jan 24, 2020	14.53	14.59	14.23	14.31	684,109	-0.18(-1.24%)
Jan 23, 2020	14.70	14.73	14.31	14.49	705,152	-0.30(-2.04%)
Jan 22, 2020	15.00	15.03	14.72	14.79	1,013,895	-0.18(-1.20%)
Jan 21, 2020	15.48	15.48	14.92	14.97	954,511	-0.47(-3.08%)
Jan 17, 2020	15.55	15.56	15.25	15.44	342,263	-0.05(-0.32%)
Jan 16, 2020	15.59	15.59	15.44	15.49	558,336	-0.02(-0.14%)
Jan 15, 2020	15.46	15.60	15.41	15.52	715,128	-0.01(-0.09%)
Jan 14, 2020	15.31	15.57	15.29	15.53	1,165,083	+0.22(+1.46%)
Jan 13, 2020	15.26	15.34	14.99	15.31	1,130,501	+0.09(+0.61%)
Jan 10, 2020	15.32	15.32	15.02	15.21	1,334,034	-0.09(-0.56%)
Jan 09, 2020	15.90	15.90	15.30	15.30	858,413	-0.50(-3.14%)
Jan 08, 2020	15.72	15.98	15.58	15.80	1,543,390	+0.05(+0.32%)
Jan 07, 2020	15.03	15.80	14.91	15.75	1,876,752	+0.46(+3.01%)
Jan 06, 2020	15.27	15.52	15.21	15.28	1,220,765	+0.07(+0.47%)
Jan 03, 2020	15.29	15.37	15.07	15.21	1,145,602	-0.01(-0.05%)
Jan 02, 2020	14.75	15.25	14.75	15.22	938,696	+0.48(+3.27%)
Dec 31, 2019	14.62	14.97	14.62	14.74	531,390	+0.04(+0.24%)
Dec 30, 2019	14.85	14.92	14.66	14.70	806,549	-0.17(-1.16%)
Dec 27, 2019	15.11	15.19	14.83	14.87	619,075	-0.27(-1.80%)
Dec 26, 2019	14.88	15.16	14.88	15.15	595,485	+0.25(+1.69%)
Dec 24, 2019	14.72	14.90	14.61	14.90	164,808	+0.16(+1.07%)
Dec 23, 2019	14.57	14.80	14.51	14.74	729,023	+0.15(+1.04%)
Dec 20, 2019	14.83	14.97	14.53	14.59	4,656,615	-0.27(-1.79%)
Dec 19, 2019	14.98	15.09	14.74	14.85	1,290,109	-0.10(-0.67%)
Dec 18, 2019	14.43	15.01	14.43	14.95	1,303,003	+0.54(+3.74%)
Dec 17, 2019	14.39	14.54	14.30	14.41	1,008,794	+0.03(+0.21%)
Dec 16, 2019	14.10	14.48	14.10	14.38	1,062,305	+0.26(+1.82%)
Dec 13, 2019	14.61	14.73	13.98	14.13	749,143	-0.51(-3.49%)
Dec 12, 2019	14.96	15.14	14.62	14.64	990,940	-0.31(-2.07%)
Dec 11, 2019	14.61	15.08	14.60	14.95	1,277,802	+0.47(+3.23%)
Dec 10, 2019	13.77	14.52	13.69	14.48	1,657,036	+0.77(+5.62%)
Dec 09, 2019	13.43	13.76	13.40	13.71	1,050,359	+0.40(+2.97%)
Dec 06, 2019	13.01	13.43	13.01	13.31	738,999	+0.24(+1.82%)
Dec 05, 2019	13.54	13.65	13.05	13.08	597,669	-0.46(-3.40%)
Dec 04, 2019	13.45	13.61	13.28	13.54	651,799	+0.17(+1.29%)
Dec 03, 2019	13.49	13.49	13.00	13.36	876,854	-0.22(-1.64%)
Dec 02, 2019	13.67	13.84	13.55	13.59	1,078,565	-0.09(-0.68%)
Nov 29, 2019	13.62	13.76	13.46	13.68	265,139	-0.02(-0.16%)
Nov 27, 2019	13.59	13.70	13.33	13.70	456,906	+0.10(+0.74%)
Nov 26, 2019	13.92	14.02	13.52	13.60	512,612	-0.26(-1.87%)
Nov 25, 2019	13.68	13.90	13.68	13.86	503,899	+0.19(+1.37%)
Nov 22, 2019	13.15	13.69	13.15	13.67	949,110	+0.52(+3.94%)
Nov 21, 2019	12.84	13.18	12.74	13.15	832,191	+0.33(+2.58%)
Nov 20, 2019	12.94	13.10	12.79	12.82	1,018,691	-0.17(-1.33%)
Nov 19, 2019	13.13	13.25	12.89	13.00	924,728	-0.12(-0.93%)
Nov 18, 2019	13.31	13.31	13.03	13.12	567,202	-0.19(-1.41%)
Nov 15, 2019	13.49	13.61	13.21	13.31	526,804	-0.19(-1.39%)
Nov 14, 2019	13.30	13.51	13.23	13.49	685,124	+0.17(+1.30%)
Nov 13, 2019	13.85	14.03	13.32	13.32	838,154	-0.60(-4.29%)
Nov 12, 2019	13.87	14.05	13.69	13.92	1,072,398	+0.04(+0.26%)
Nov 11, 2019	13.48	13.88	13.10	13.88	947,776	+0.32(+2.39%)
Nov 08, 2019	14.03	14.22	13.51	13.56	1,254,548	-0.66(-4.66%)
Nov 07, 2019	14.10	14.36	13.80	14.22	1,255,103	+0.12(+0.87%)
Nov 06, 2019	14.14	14.54	13.71	14.10	2,177,379	-0.60(-4.06%)
Nov 05, 2019	14.62	14.77	14.54	14.69	540,335	+0.09(+0.64%)
Nov 04, 2019	14.66	14.76	14.47	14.60	1,019,459	+0.08(+0.54%)

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.