Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.85	14.90	14.50	14.62	881,000	-0.28(-1.85%)
Jan 30, 2020	14.74	14.90	14.71	14.90	1,419,340	+0.13(+0.87%)
Jan 29, 2020	14.86	14.90	14.73	14.77	524,505	-0.09(-0.63%)
Jan 28, 2020	14.69	14.93	14.68	14.86	814,725	+0.19(+1.32%)
Jan 27, 2020	14.50	14.76	14.50	14.67	777,070	-0.06(-0.38%)
Jan 24, 2020	14.82	14.97	14.67	14.73	879,000	-0.02(-0.16%)
Jan 23, 2020	14.63	14.77	14.54	14.75	1,427,350	+0.12(+0.83%)
Jan 22, 2020	14.50	14.69	14.49	14.63	809,790	+0.17(+1.20%)
Jan 21, 2020	14.44	14.52	14.42	14.45	730,960	+0.00(+0.03%)
Jan 17, 2020	14.53	14.62	14.40	14.45	571,000	-0.07(-0.47%)
Jan 16, 2020	14.50	14.52	14.38	14.52	702,465	+0.13(+0.92%)
Jan 15, 2020	14.19	14.46	14.09	14.39	973,590	+0.17(+1.23%)
Jan 14, 2020	14.33	14.33	14.12	14.21	652,615	-0.15(-1.02%)
Jan 13, 2020	14.12	14.36	14.11	14.36	1,088,145	+0.28(+1.97%)
Jan 10, 2020	14.14	14.18	14.05	14.08	551,500	-0.02(-0.14%)
Jan 09, 2020	13.93	14.14	13.93	14.10	1,041,130	+0.00(+0.00%)
Jan 08, 2020	13.95	14.16	13.95	14.10	435,460	+0.15(+1.10%)
Jan 07, 2020	13.97	14.09	13.88	13.95	574,865	-0.09(-0.61%)
Jan 06, 2020	13.98	14.05	13.78	14.03	543,200	-0.07(-0.48%)
Jan 03, 2020	13.86	14.11	13.81	14.10	778,000	+0.10(+0.72%)
Jan 02, 2020	13.97	14.05	13.81	14.00	777,850	+0.11(+0.77%)
Dec 31, 2019	13.89	14.00	13.84	13.89	517,500	-0.02(-0.17%)
Dec 30, 2019	13.98	13.98	13.69	13.92	933,375	-0.03(-0.24%)
Dec 27, 2019	14.04	14.04	13.88	13.95	483,000	-0.07(-0.51%)
Dec 26, 2019	14.11	14.11	13.96	14.02	459,380	-0.09(-0.65%)
Dec 24, 2019	14.13	14.13	14.02	14.11	408,500	-0.02(-0.13%)
Dec 23, 2019	14.18	14.18	14.04	14.13	597,310	-0.02(-0.13%)
Dec 20, 2019	14.18	14.20	14.04	14.15	3,810,000	-0.02(-0.13%)
Dec 19, 2019	14.06	14.18	13.91	14.17	631,420	+0.09(+0.65%)
Dec 18, 2019	14.14	14.14	13.92	14.08	823,680	+0.00(+0.01%)
Dec 17, 2019	14.16	14.19	14.00	14.07	1,060,650	-0.09(-0.62%)
Dec 16, 2019	14.18	14.18	14.03	14.16	1,069,425	+0.22(+1.58%)
Dec 13, 2019	13.89	13.97	13.85	13.94	749,000	+0.05(+0.36%)
Dec 12, 2019	13.86	14.07	13.83	13.89	477,485	+0.00(+0.00%)
Dec 11, 2019	13.94	13.94	13.77	13.89	427,915	-0.00(-0.01%)
Dec 10, 2019	13.87	14.03	13.80	13.89	681,645	+0.00(+0.00%)
Dec 09, 2019	13.93	13.95	13.80	13.89	561,570	-0.06(-0.47%)
Dec 06, 2019	13.97	14.10	13.93	13.96	831,500	+0.05(+0.40%)
Dec 05, 2019	13.94	14.01	13.80	13.90	841,710	+0.00(+0.03%)
Dec 04, 2019	13.81	13.98	13.81	13.90	909,365	+0.11(+0.80%)
Dec 03, 2019	13.76	13.85	13.64	13.79	498,105	-0.08(-0.55%)
Dec 02, 2019	13.94	14.06	13.82	13.87	899,415	-0.10(-0.69%)
Nov 29, 2019	14.02	14.09	13.94	13.96	262,500	-0.16(-1.10%)
Nov 27, 2019	14.09	14.18	13.96	14.12	699,000	+0.07(+0.53%)
Nov 26, 2019	13.96	14.08	13.92	14.04	1,059,595	+0.10(+0.73%)
Nov 25, 2019	13.80	14.00	13.80	13.94	676,005	+0.22(+1.59%)
Nov 22, 2019	13.84	13.91	13.59	13.72	502,000	-0.12(-0.87%)
Nov 21, 2019	13.81	13.85	13.68	13.84	509,470	+0.03(+0.23%)
Nov 20, 2019	13.88	14.00	13.74	13.81	763,730	-0.11(-0.80%)
Nov 19, 2019	13.87	14.00	13.81	13.92	746,620	+0.12(+0.87%)
Nov 18, 2019	13.87	13.89	13.77	13.80	584,000	-0.07(-0.52%)
Nov 15, 2019	13.92	13.92	13.75	13.88	599,000	+0.02(+0.14%)
Nov 14, 2019	13.77	13.90	13.74	13.86	444,265	+0.04(+0.30%)
Nov 13, 2019	13.80	13.87	13.75	13.81	404,165	-0.03(-0.23%)
Nov 12, 2019	13.85	13.91	13.73	13.85	504,510	-0.00(-0.01%)
Nov 11, 2019	13.80	13.90	13.75	13.85	425,565	-0.02(-0.16%)
Nov 08, 2019	13.79	13.93	13.74	13.87	543,000	+0.04(+0.27%)
Nov 07, 2019	13.87	13.95	13.75	13.83	458,555	+0.04(+0.26%)
Nov 06, 2019	13.81	13.91	13.71	13.80	662,705	-0.00(-0.01%)
Nov 05, 2019	13.92	13.99	13.76	13.80	587,165	-0.08(-0.56%)
Nov 04, 2019	13.97	13.97	13.77	13.88	665,395	+0.00(+0.00%)

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.