Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.26	16.49	16.21	16.29	12,505,781	+0.07(+0.43%)
Jan 30, 2020	16.21	16.41	16.06	16.22	15,728,575	+0.06(+0.38%)
Jan 29, 2020	15.92	16.19	15.77	16.16	9,638,148	+0.33(+2.06%)
Jan 28, 2020	16.19	16.28	15.70	15.84	18,325,730	-0.55(-3.33%)
Jan 27, 2020	16.72	16.87	16.23	16.38	24,198,180	-0.08(-0.48%)
Jan 24, 2020	16.23	16.50	16.14	16.46	16,766,367	+0.25(+1.52%)
Jan 23, 2020	16.02	16.43	15.99	16.21	14,982,623	+0.12(+0.77%)
Jan 22, 2020	16.14	16.19	15.99	16.09	12,006,573	-0.05(-0.33%)
Jan 21, 2020	15.80	16.14	15.77	16.14	16,610,908	+0.35(+2.23%)
Jan 17, 2020	15.95	16.02	15.62	15.79	11,126,808	-0.12(-0.77%)
Jan 16, 2020	15.84	15.92	15.61	15.92	11,566,111	+0.17(+1.06%)
Jan 15, 2020	15.62	15.82	15.45	15.75	11,872,300	+0.30(+1.94%)
Jan 14, 2020	15.22	15.48	15.19	15.45	11,440,157	+0.12(+0.80%)
Jan 13, 2020	15.63	15.64	15.33	15.33	9,559,957	-0.38(-2.41%)
Jan 10, 2020	15.55	15.80	15.48	15.70	9,509,936	+0.22(+1.42%)
Jan 09, 2020	15.50	15.66	15.36	15.48	13,114,435	-0.19(-1.23%)
Jan 08, 2020	16.28	16.28	15.58	15.68	16,574,690	-0.57(-3.52%)
Jan 07, 2020	16.18	16.30	15.95	16.25	13,745,812	+0.07(+0.44%)
Jan 06, 2020	16.70	16.72	16.16	16.18	16,236,772	-0.16(-0.97%)
Jan 03, 2020	16.65	16.68	16.21	16.34	15,641,092	+0.07(+0.43%)
Jan 02, 2020	16.46	16.55	16.16	16.27	8,066,505	-0.09(-0.54%)
Dec 31, 2019	16.49	16.57	16.28	16.36	10,470,966	-0.02(-0.11%)
Dec 30, 2019	16.20	16.43	16.13	16.37	10,867,262	+0.21(+1.31%)
Dec 27, 2019	16.12	16.26	15.99	16.16	10,283,534	+0.01(+0.05%)
Dec 26, 2019	16.28	16.33	16.01	16.15	10,653,187	+0.04(+0.27%)
Dec 24, 2019	15.66	16.12	15.62	16.11	9,290,791	+0.48(+3.10%)
Dec 23, 2019	15.47	15.68	15.38	15.62	9,813,912	+0.27(+1.78%)
Dec 20, 2019	15.53	15.64	15.32	15.35	10,322,975	-0.23(-1.47%)
Dec 19, 2019	15.77	15.84	15.44	15.58	9,525,871	-0.19(-1.23%)
Dec 18, 2019	15.39	15.78	15.32	15.77	18,116,662	+0.47(+3.10%)
Dec 17, 2019	15.26	15.41	15.21	15.30	11,050,177	-0.03(-0.17%)
Dec 16, 2019	15.55	15.55	15.17	15.33	8,881,002	-0.14(-0.91%)
Dec 13, 2019	15.35	15.55	15.24	15.47	12,189,113	+0.02(+0.11%)
Dec 12, 2019	15.66	15.82	15.26	15.45	13,860,063	-0.05(-0.34%)
Dec 11, 2019	15.20	15.64	15.17	15.50	16,640,961	+0.42(+2.80%)
Dec 10, 2019	14.91	15.11	14.89	15.08	14,372,215	+0.26(+1.72%)
Dec 09, 2019	14.96	15.13	14.76	14.82	10,169,040	-0.04(-0.24%)
Dec 06, 2019	14.86	15.05	14.80	14.86	9,308,296	-0.24(-1.57%)
Dec 05, 2019	15.06	15.23	15.00	15.10	9,874,751	+0.11(+0.76%)
Dec 04, 2019	15.18	15.29	14.97	14.98	11,515,298	-0.22(-1.45%)
Dec 03, 2019	15.20	15.65	15.12	15.20	19,281,012	+0.34(+2.31%)
Dec 02, 2019	14.75	14.97	14.72	14.86	13,191,107	+0.08(+0.54%)
Nov 29, 2019	14.75	14.83	14.64	14.78	6,269,485	+0.13(+0.90%)
Nov 27, 2019	14.67	14.71	14.51	14.65	7,442,277	-0.14(-0.95%)
Nov 26, 2019	14.40	14.83	14.35	14.79	11,510,288	+0.38(+2.62%)
Nov 25, 2019	14.40	14.64	14.30	14.41	9,874,226	-0.05(-0.36%)
Nov 22, 2019	14.68	14.70	14.45	14.46	8,222,302	-0.13(-0.90%)
Nov 21, 2019	14.91	15.01	14.53	14.60	12,152,538	-0.31(-2.06%)
Nov 20, 2019	14.96	15.10	14.74	14.90	11,583,828	-0.05(-0.35%)
Nov 19, 2019	14.74	15.04	14.74	14.96	10,777,465	+0.14(+0.95%)
Nov 18, 2019	14.52	14.89	14.48	14.82	13,938,657	+0.28(+1.93%)
Nov 15, 2019	14.55	14.67	14.47	14.53	9,061,383	-0.08(-0.54%)
Nov 14, 2019	14.74	14.78	14.57	14.61	9,469,633	+0.00(+0.00%)
Nov 13, 2019	14.56	14.74	14.56	14.61	14,072,328	+0.19(+1.34%)
Nov 12, 2019	14.34	14.48	14.10	14.42	13,606,490	+0.05(+0.37%)
Nov 11, 2019	14.33	14.53	14.32	14.37	11,123,817	+0.01(+0.06%)
Nov 08, 2019	14.24	14.50	14.15	14.36	16,321,365	+0.01(+0.06%)
Nov 07, 2019	14.82	14.82	14.21	14.35	18,000,592	-0.47(-3.19%)
Nov 06, 2019	14.82	15.05	14.72	14.82	15,119,469	+0.32(+2.18%)
Nov 05, 2019	14.33	14.55	14.19	14.51	20,518,856	-0.09(-0.60%)
Nov 04, 2019	14.84	14.94	14.59	14.60	14,319,322	-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.