Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.63	13.86	13.25	13.57	10,240,286	-0.33(-2.38%)
Jan 30, 2020	13.89	14.02	13.44	13.90	10,860,942	-0.18(-1.24%)
Jan 29, 2020	14.43	14.47	13.96	14.08	5,427,451	-0.23(-1.63%)
Jan 28, 2020	14.69	14.84	14.25	14.31	7,573,535	-0.16(-1.08%)
Jan 27, 2020	14.61	14.91	14.40	14.47	6,773,095	-0.62(-4.13%)
Jan 24, 2020	15.86	15.88	14.94	15.09	8,031,719	-0.76(-4.79%)
Jan 23, 2020	15.93	15.97	15.51	15.85	7,556,903	-0.29(-1.81%)
Jan 22, 2020	16.61	16.66	16.05	16.14	13,195,239	-0.52(-3.10%)
Jan 21, 2020	17.11	17.14	16.64	16.66	6,781,171	-0.55(-3.22%)
Jan 17, 2020	17.57	17.76	17.04	17.21	9,318,320	-0.09(-0.51%)
Jan 16, 2020	18.90	19.08	17.25	17.30	22,621,518	-2.34(-11.89%)
Jan 15, 2020	19.78	19.93	19.51	19.64	5,760,813	-0.18(-0.93%)
Jan 14, 2020	19.20	19.99	19.15	19.82	4,335,924	+0.74(+3.88%)
Jan 13, 2020	18.87	19.32	18.63	19.08	6,374,937	+0.16(+0.82%)
Jan 10, 2020	19.36	19.40	18.82	18.93	5,201,898	-0.35(-1.82%)
Jan 09, 2020	19.91	19.97	19.20	19.28	5,858,756	-0.63(-3.18%)
Jan 08, 2020	20.73	20.81	19.85	19.91	3,811,918	-0.84(-4.03%)
Jan 07, 2020	20.49	20.96	20.42	20.75	5,125,111	+0.31(+1.52%)
Jan 06, 2020	20.76	20.87	20.34	20.43	3,145,254	-0.49(-2.33%)
Jan 03, 2020	20.60	21.03	20.58	20.92	3,095,281	+0.08(+0.37%)
Jan 02, 2020	21.27	21.27	20.75	20.84	3,147,362	-0.09(-0.42%)
Dec 31, 2019	20.79	21.09	20.69	20.93	2,351,932	+0.17(+0.80%)
Dec 30, 2019	21.11	21.11	20.73	20.76	2,362,911	-0.23(-1.11%)
Dec 27, 2019	20.83	21.19	20.75	21.00	2,522,945	+0.13(+0.61%)
Dec 26, 2019	20.92	21.11	20.67	20.87	4,860,280	-0.13(-0.60%)
Dec 24, 2019	21.03	21.33	20.89	21.00	1,122,370	+0.10(+0.47%)
Dec 23, 2019	20.73	20.97	20.69	20.90	2,324,939	+0.24(+1.18%)
Dec 20, 2019	21.00	21.07	20.41	20.66	5,282,265	-0.23(-1.12%)
Dec 19, 2019	20.53	21.09	20.43	20.89	4,898,989	+0.51(+2.48%)
Dec 18, 2019	20.04	20.46	19.95	20.39	5,271,952	+0.23(+1.16%)
Dec 17, 2019	20.26	20.38	19.97	20.15	3,600,879	-0.26(-1.29%)
Dec 16, 2019	20.42	20.82	20.32	20.41	3,300,836	+0.28(+1.40%)
Dec 13, 2019	20.84	21.01	20.03	20.13	4,454,130	-0.64(-3.09%)
Dec 12, 2019	19.85	20.76	19.76	20.77	3,539,084	+0.68(+3.39%)
Dec 11, 2019	20.00	20.36	19.91	20.09	2,605,703	+0.00(+0.00%)
Dec 10, 2019	19.67	20.16	19.65	20.09	3,263,947	+0.39(+1.98%)
Dec 09, 2019	20.11	20.25	19.58	19.70	5,570,842	-0.34(-1.70%)
Dec 06, 2019	19.59	20.34	19.52	20.04	5,418,746	+0.82(+4.25%)
Dec 05, 2019	19.32	19.47	19.22	19.23	4,178,596	+0.00(+0.00%)
Dec 04, 2019	19.43	19.61	19.23	19.23	4,701,665	-0.03(-0.15%)
Dec 03, 2019	19.43	19.47	18.99	19.26	3,138,355	-0.53(-2.66%)
Dec 02, 2019	19.92	20.39	19.78	19.78	2,661,088	-0.02(-0.10%)
Nov 29, 2019	19.88	19.92	19.61	19.80	1,257,104	-0.24(-1.21%)
Nov 27, 2019	19.74	20.04	19.64	20.04	2,356,968	+0.33(+1.68%)
Nov 26, 2019	19.86	19.96	19.60	19.71	2,826,785	-0.18(-0.88%)
Nov 25, 2019	20.19	20.34	19.85	19.89	2,874,764	-0.12(-0.58%)
Nov 22, 2019	19.84	20.38	19.84	20.01	4,548,063	+0.40(+2.04%)
Nov 21, 2019	19.88	20.14	19.56	19.61	2,558,778	-0.21(-1.08%)
Nov 20, 2019	19.85	20.41	19.68	19.82	2,608,277	-0.19(-0.97%)
Nov 19, 2019	20.46	20.46	19.89	20.02	2,406,766	-0.18(-0.92%)
Nov 18, 2019	20.06	20.26	19.46	20.20	3,718,112	-0.13(-0.62%)
Nov 15, 2019	20.43	20.68	19.88	20.33	3,396,402	-0.10(-0.48%)
Nov 14, 2019	20.48	20.82	20.15	20.42	3,000,504	-0.22(-1.08%)
Nov 13, 2019	20.95	21.23	20.41	20.65	4,608,314	-0.93(-4.33%)
Nov 12, 2019	21.73	22.40	21.46	21.58	3,190,698	-0.04(-0.18%)
Nov 11, 2019	21.55	21.71	21.10	21.62	3,277,115	-0.30(-1.38%)
Nov 08, 2019	21.78	22.33	21.65	21.92	4,817,531	-0.03(-0.13%)
Nov 07, 2019	21.80	22.45	21.70	21.95	4,953,806	+0.64(+3.01%)
Nov 06, 2019	21.81	22.01	21.30	21.31	2,536,422	-0.67(-3.05%)
Nov 05, 2019	22.57	22.84	21.94	21.98	5,386,508	-0.31(-1.40%)
Nov 04, 2019	21.68	22.37	21.43	22.29	3,903,728	+1.01(+4.76%)

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.