Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.24	16.47	16.19	16.28	12,516,449	+0.07(+0.43%)
Jan 30, 2020	16.19	16.39	16.04	16.21	15,741,992	+0.06(+0.38%)
Jan 29, 2020	15.90	16.17	15.76	16.15	9,646,370	+0.33(+2.06%)
Jan 28, 2020	16.17	16.26	15.69	15.82	18,341,364	-0.54(-3.33%)
Jan 27, 2020	16.70	16.85	16.22	16.37	24,218,822	-0.08(-0.48%)
Jan 24, 2020	16.22	16.48	16.13	16.45	16,780,670	+0.25(+1.52%)
Jan 23, 2020	16.01	16.42	15.98	16.20	14,995,405	+0.12(+0.77%)
Jan 22, 2020	16.12	16.17	15.97	16.08	12,016,815	-0.05(-0.33%)
Jan 21, 2020	15.79	16.13	15.76	16.13	16,625,079	+0.35(+2.23%)
Jan 17, 2020	15.94	16.01	15.61	15.78	11,136,300	-0.12(-0.77%)
Jan 16, 2020	15.82	15.91	15.59	15.90	11,575,977	+0.17(+1.06%)
Jan 15, 2020	15.60	15.81	15.44	15.73	11,882,428	+0.30(+1.94%)
Jan 14, 2020	15.21	15.47	15.17	15.44	11,449,916	+0.12(+0.80%)
Jan 13, 2020	15.62	15.63	15.32	15.31	9,568,112	-0.38(-2.41%)
Jan 10, 2020	15.53	15.79	15.47	15.69	9,518,049	+0.22(+1.42%)
Jan 09, 2020	15.49	15.65	15.35	15.47	13,125,623	-0.19(-1.23%)
Jan 08, 2020	16.27	16.27	15.57	15.66	16,588,830	-0.57(-3.52%)
Jan 07, 2020	16.17	16.29	15.94	16.24	13,757,538	+0.07(+0.43%)
Jan 06, 2020	16.68	16.71	16.15	16.17	16,250,623	-0.16(-0.97%)
Jan 03, 2020	16.64	16.67	16.20	16.32	15,654,435	+0.07(+0.43%)
Jan 02, 2020	16.45	16.53	16.15	16.25	8,073,386	-0.09(-0.54%)
Dec 31, 2019	16.47	16.55	16.26	16.34	10,479,898	-0.02(-0.11%)
Dec 30, 2019	16.18	16.41	16.11	16.36	10,876,532	+0.21(+1.31%)
Dec 27, 2019	16.10	16.24	15.98	16.15	10,292,306	+0.01(+0.05%)
Dec 26, 2019	16.26	16.31	16.00	16.14	10,662,275	+0.04(+0.27%)
Dec 24, 2019	15.65	16.10	15.61	16.10	9,298,717	+0.48(+3.10%)
Dec 23, 2019	15.45	15.66	15.37	15.61	9,822,284	+0.27(+1.78%)
Dec 20, 2019	15.52	15.63	15.30	15.34	10,331,782	-0.23(-1.47%)
Dec 19, 2019	15.76	15.82	15.43	15.57	9,533,998	-0.19(-1.23%)
Dec 18, 2019	15.37	15.77	15.30	15.76	18,132,118	+0.47(+3.11%)
Dec 17, 2019	15.25	15.40	15.20	15.29	11,059,603	-0.03(-0.17%)
Dec 16, 2019	15.54	15.54	15.15	15.31	8,888,578	-0.14(-0.91%)
Dec 13, 2019	15.34	15.53	15.22	15.45	12,199,511	+0.02(+0.11%)
Dec 12, 2019	15.65	15.81	15.24	15.44	13,871,886	-0.05(-0.34%)
Dec 11, 2019	15.19	15.63	15.15	15.49	16,655,157	+0.42(+2.80%)
Dec 10, 2019	14.90	15.09	14.87	15.07	14,384,476	+0.26(+1.72%)
Dec 09, 2019	14.94	15.12	14.75	14.81	10,177,715	-0.04(-0.24%)
Dec 06, 2019	14.85	15.04	14.79	14.85	9,316,236	-0.24(-1.57%)
Dec 05, 2019	15.05	15.22	14.99	15.08	9,883,175	+0.11(+0.76%)
Dec 04, 2019	15.16	15.28	14.95	14.97	11,525,122	-0.22(-1.45%)
Dec 03, 2019	15.19	15.64	15.11	15.19	19,297,460	+0.34(+2.31%)
Dec 02, 2019	14.73	14.96	14.71	14.85	13,202,360	+0.08(+0.54%)
Nov 29, 2019	14.74	14.82	14.63	14.77	6,274,834	+0.13(+0.90%)
Nov 27, 2019	14.65	14.70	14.50	14.64	7,448,625	-0.14(-0.95%)
Nov 26, 2019	14.39	14.82	14.34	14.78	11,520,105	+0.38(+2.62%)
Nov 25, 2019	14.39	14.63	14.29	14.40	9,882,648	-0.05(-0.36%)
Nov 22, 2019	14.67	14.69	14.43	14.45	8,229,315	-0.13(-0.90%)
Nov 21, 2019	14.90	15.00	14.52	14.58	12,162,904	-0.31(-2.06%)
Nov 20, 2019	14.94	15.09	14.73	14.89	11,593,708	-0.05(-0.35%)
Nov 19, 2019	14.73	15.03	14.72	14.94	10,786,657	+0.14(+0.95%)
Nov 18, 2019	14.50	14.87	14.47	14.80	13,950,545	+0.28(+1.93%)
Nov 15, 2019	14.54	14.65	14.46	14.52	9,069,111	-0.08(-0.54%)
Nov 14, 2019	14.72	14.77	14.56	14.60	9,477,710	+0.00(+0.00%)
Nov 13, 2019	14.55	14.73	14.55	14.60	14,084,330	+0.19(+1.34%)
Nov 12, 2019	14.33	14.47	14.08	14.41	13,618,095	+0.05(+0.37%)
Nov 11, 2019	14.32	14.52	14.30	14.36	11,133,305	+0.01(+0.06%)
Nov 08, 2019	14.22	14.49	14.14	14.35	16,335,286	+0.01(+0.06%)
Nov 07, 2019	14.81	14.81	14.20	14.34	18,015,944	-0.47(-3.19%)
Nov 06, 2019	14.80	15.04	14.71	14.81	15,132,365	+0.32(+2.18%)
Nov 05, 2019	14.32	14.54	14.18	14.50	20,536,356	-0.09(-0.60%)
Nov 04, 2019	14.83	14.93	14.57	14.58	14,331,535	-0.32(-2.17%)

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.