Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.41	14.65	13.86	13.91	43,280	-0.61(-4.18%)
Jan 30, 2020	14.23	14.56	13.87	14.52	61,856	+0.20(+1.41%)
Jan 29, 2020	14.73	14.88	14.23	14.31	31,122	-0.34(-2.34%)
Jan 28, 2020	14.47	14.66	14.07	14.66	30,564	+0.26(+1.77%)
Jan 27, 2020	14.44	14.75	14.32	14.40	17,022	-0.28(-1.92%)
Jan 24, 2020	14.92	14.92	14.43	14.68	21,242	-0.16(-1.07%)
Jan 23, 2020	14.89	15.02	14.44	14.84	31,076	-0.11(-0.76%)
Jan 22, 2020	15.50	15.50	14.91	14.96	22,938	-0.53(-3.41%)
Jan 21, 2020	15.35	15.57	15.27	15.48	38,643	+0.06(+0.40%)
Jan 17, 2020	15.85	15.87	15.37	15.42	34,874	-0.30(-1.90%)
Jan 16, 2020	15.78	16.08	15.70	15.72	22,462	+0.04(+0.28%)
Jan 15, 2020	15.59	15.98	15.56	15.68	29,546	+0.13(+0.85%)
Jan 14, 2020	15.65	15.72	15.49	15.55	25,658	-0.04(-0.23%)
Jan 13, 2020	15.48	15.66	15.37	15.58	24,016	+0.10(+0.63%)
Jan 10, 2020	15.69	15.69	15.39	15.48	19,765	-0.23(-1.46%)
Jan 09, 2020	16.04	16.14	15.65	15.71	30,493	-0.22(-1.38%)
Jan 08, 2020	15.68	16.14	15.68	15.93	68,905	+0.31(+1.97%)
Jan 07, 2020	15.78	15.85	15.55	15.63	70,257	-0.22(-1.39%)
Jan 06, 2020	16.01	16.16	15.78	15.85	88,750	-0.17(-1.04%)
Jan 03, 2020	16.51	16.79	15.95	16.01	40,894	-0.67(-4.01%)
Jan 02, 2020	16.83	16.95	16.43	16.68	67,619	-0.13(-0.79%)
Dec 31, 2019	16.86	17.01	16.63	16.81	77,586	-0.04(-0.26%)
Dec 30, 2019	16.79	16.99	16.62	16.86	20,777	+0.10(+0.58%)
Dec 27, 2019	16.73	16.90	16.59	16.76	36,237	+0.08(+0.47%)
Dec 26, 2019	16.53	16.85	16.48	16.68	48,140	+0.18(+1.07%)
Dec 24, 2019	16.45	16.73	16.45	16.51	8,519	+0.01(+0.05%)
Dec 23, 2019	16.58	16.60	15.52	16.50	48,931	-0.06(-0.37%)
Dec 20, 2019	16.58	16.76	16.54	16.56	87,469	+0.06(+0.37%)
Dec 19, 2019	16.73	16.91	16.38	16.50	72,537	-0.24(-1.42%)
Dec 18, 2019	15.78	16.78	15.78	16.73	60,141	+0.67(+4.16%)
Dec 17, 2019	16.15	16.26	16.00	16.07	39,514	-0.04(-0.27%)
Dec 16, 2019	16.38	16.61	16.07	16.11	51,442	-0.14(-0.87%)
Dec 13, 2019	16.38	16.45	16.00	16.25	35,215	-0.13(-0.81%)
Dec 12, 2019	16.57	16.94	16.31	16.38	45,456	-0.16(-0.96%)
Dec 11, 2019	16.53	16.69	16.26	16.54	47,188	-0.06(-0.37%)
Dec 10, 2019	17.39	17.39	16.56	16.60	36,780	-0.38(-2.23%)
Dec 09, 2019	17.14	17.30	16.86	16.98	63,285	-0.14(-0.82%)
Dec 06, 2019	16.97	17.17	16.93	17.12	43,734	+0.45(+2.69%)
Dec 05, 2019	16.78	16.94	16.55	16.67	31,526	-0.12(-0.73%)
Dec 04, 2019	16.53	16.95	16.53	16.80	26,006	+0.30(+1.81%)
Dec 03, 2019	16.60	16.70	16.33	16.50	31,646	-0.58(-3.40%)
Dec 02, 2019	17.33	17.39	16.97	17.08	32,607	-0.23(-1.32%)
Nov 29, 2019	17.10	17.41	16.95	17.31	14,994	+0.25(+1.44%)
Nov 27, 2019	17.37	17.43	16.74	17.06	49,641	-0.27(-1.57%)
Nov 26, 2019	17.37	17.57	17.31	17.33	67,490	-0.04(-0.25%)
Nov 25, 2019	17.27	17.53	17.17	17.38	35,682	+0.15(+0.86%)
Nov 22, 2019	17.05	17.24	16.89	17.23	25,447	+0.32(+1.87%)
Nov 21, 2019	16.90	16.97	16.58	16.91	24,630	+0.03(+0.16%)
Nov 20, 2019	16.74	17.33	16.74	16.89	27,441	-0.05(-0.31%)
Nov 19, 2019	16.45	16.97	16.21	16.94	59,973	+0.48(+2.93%)
Nov 18, 2019	16.07	16.53	15.48	16.46	53,101	+0.38(+2.34%)
Nov 15, 2019	16.83	16.85	15.97	16.08	55,916	-0.63(-3.78%)
Nov 14, 2019	16.88	17.04	16.70	16.71	35,219	-0.21(-1.24%)
Nov 13, 2019	16.99	17.14	16.74	16.92	23,167	-0.13(-0.77%)
Nov 12, 2019	17.76	18.07	17.05	17.05	124,921	-0.93(-5.17%)
Nov 11, 2019	18.09	18.60	17.70	17.98	82,382	-0.20(-1.11%)
Nov 08, 2019	17.75	18.52	17.24	18.18	177,678	+0.44(+2.47%)
Nov 07, 2019	14.99	18.15	14.94	17.75	235,772	+0.55(+3.21%)
Nov 06, 2019	16.93	17.55	16.93	17.19	54,351	+0.14(+0.82%)
Nov 05, 2019	16.71	17.21	16.69	17.05	48,854	+0.34(+2.04%)
Nov 04, 2019	16.75	16.80	16.35	16.71	62,693	+0.05(+0.32%)

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.