Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.43	14.48	14.19	14.24	844,067	-0.24(-1.66%)
Jan 30, 2020	15.07	15.13	14.42	14.48	1,021,653	-0.65(-4.27%)
Jan 29, 2020	15.21	15.26	15.10	15.13	560,636	-0.07(-0.49%)
Jan 28, 2020	15.09	15.30	15.09	15.20	326,433	+0.10(+0.66%)
Jan 27, 2020	15.26	15.30	15.10	15.11	384,633	-0.25(-1.62%)
Jan 24, 2020	15.57	15.57	15.20	15.35	717,155	-0.22(-1.38%)
Jan 23, 2020	15.49	15.62	15.37	15.57	883,498	+0.10(+0.64%)
Jan 22, 2020	15.50	15.59	15.41	15.47	428,700	+0.07(+0.48%)
Jan 21, 2020	15.15	15.46	15.13	15.39	757,543	+0.28(+1.86%)
Jan 17, 2020	15.28	15.28	14.99	15.11	1,159,596	-0.09(-0.60%)
Jan 16, 2020	15.25	15.32	15.11	15.20	683,641	+0.07(+0.44%)
Jan 15, 2020	15.15	15.34	15.06	15.14	1,179,170	-0.03(-0.22%)
Jan 14, 2020	15.29	15.29	15.01	15.17	864,090	-0.15(-0.97%)
Jan 13, 2020	15.34	15.47	15.25	15.32	695,868	-0.02(-0.16%)
Jan 10, 2020	15.32	15.43	15.18	15.35	810,618	-0.04(-0.27%)
Jan 09, 2020	15.55	15.56	15.20	15.39	658,402	-0.17(-1.12%)
Jan 08, 2020	15.38	15.64	15.38	15.56	614,688	+0.08(+0.53%)
Jan 07, 2020	16.03	16.03	15.34	15.48	629,982	-0.51(-3.16%)
Jan 06, 2020	15.64	16.17	15.61	15.98	1,166,027	+0.21(+1.31%)
Jan 03, 2020	15.57	15.79	15.57	15.78	926,421	+0.12(+0.74%)
Jan 02, 2020	16.22	16.23	15.54	15.66	851,773	-0.51(-3.17%)
Dec 31, 2019	16.04	16.28	16.01	16.17	1,162,252	+0.11(+0.67%)
Dec 30, 2019	15.97	16.07	15.88	16.07	1,220,259	+0.12(+0.78%)
Dec 27, 2019	16.02	16.29	15.87	15.94	1,188,335	+0.17(+1.10%)
Dec 26, 2019	15.61	15.78	15.59	15.77	355,738	+0.20(+1.28%)
Dec 24, 2019	15.60	15.67	15.54	15.57	262,638	+0.02(+0.11%)
Dec 23, 2019	15.64	15.69	15.44	15.55	973,984	-0.06(-0.37%)
Dec 20, 2019	15.46	15.62	15.38	15.61	3,064,120	+0.18(+1.18%)
Dec 19, 2019	15.35	15.43	15.16	15.43	929,235	+0.14(+0.91%)
Dec 18, 2019	14.94	15.37	14.94	15.29	1,151,451	+0.39(+2.62%)
Dec 17, 2019	14.81	14.90	14.68	14.90	1,192,141	+0.13(+0.88%)
Dec 16, 2019	14.74	14.78	14.40	14.77	1,064,788	+0.07(+0.44%)
Dec 13, 2019	14.85	14.95	14.52	14.70	671,512	-0.15(-0.99%)
Dec 12, 2019	15.06	15.25	14.84	14.85	667,736	-0.24(-1.62%)
Dec 11, 2019	15.35	15.40	15.08	15.09	823,455	-0.28(-1.80%)
Dec 10, 2019	15.51	15.62	15.33	15.37	897,528	-0.14(-0.89%)
Dec 09, 2019	15.47	15.53	15.34	15.51	972,621	+0.06(+0.37%)
Dec 06, 2019	15.63	15.78	15.44	15.45	851,581	-0.11(-0.73%)
Dec 05, 2019	15.56	15.68	15.53	15.57	476,030	-0.03(-0.21%)
Dec 04, 2019	15.60	15.84	15.59	15.60	587,514	+0.00(+0.00%)
Dec 03, 2019	15.70	15.79	15.53	15.60	519,304	-0.20(-1.24%)
Dec 02, 2019	15.84	15.92	15.78	15.79	1,526,041	+0.04(+0.26%)
Nov 29, 2019	15.78	15.88	15.75	15.75	357,190	-0.02(-0.15%)
Nov 27, 2019	15.55	15.85	15.55	15.78	608,746	+0.24(+1.52%)
Nov 26, 2019	15.59	15.77	15.52	15.54	555,877	-0.04(-0.26%)
Nov 25, 2019	14.86	15.70	14.70	15.58	1,318,677	+0.21(+1.38%)
Nov 22, 2019	15.51	15.53	15.09	15.37	843,228	-0.04(-0.26%)
Nov 21, 2019	15.96	15.96	15.40	15.41	784,220	-0.55(-3.42%)
Nov 20, 2019	15.95	16.05	15.84	15.96	660,283	-0.07(-0.41%)
Nov 19, 2019	15.86	16.10	15.79	16.02	690,941	+0.24(+1.55%)
Nov 18, 2019	15.54	15.85	15.48	15.78	696,784	+0.41(+2.65%)
Nov 15, 2019	15.31	15.38	15.21	15.37	623,362	+0.07(+0.48%)
Nov 14, 2019	14.87	15.31	14.87	15.30	585,218	+0.42(+2.85%)
Nov 13, 2019	14.56	14.96	14.56	14.87	569,584	+0.30(+2.07%)
Nov 12, 2019	14.78	14.91	14.56	14.57	581,678	-0.14(-0.94%)
Nov 11, 2019	14.61	14.74	14.54	14.71	466,142	+0.06(+0.39%)
Nov 08, 2019	14.59	14.72	14.57	14.65	323,288	+0.02(+0.11%)
Nov 07, 2019	14.75	14.83	14.61	14.64	550,761	-0.07(-0.50%)
Nov 06, 2019	15.06	15.06	14.35	14.71	825,470	-0.07(-0.50%)
Nov 05, 2019	14.78	14.87	14.70	14.78	551,293	+0.03(+0.22%)
Nov 04, 2019	14.65	14.78	14.61	14.75	541,829	+0.11(+0.78%)

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.