Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.28	15.33	15.11	15.18	20,366,576	-0.30(-1.94%)
Jan 30, 2020	15.15	15.49	15.06	15.48	11,866,895	+0.16(+1.06%)
Jan 29, 2020	15.50	15.64	15.31	15.32	10,406,042	-0.17(-1.10%)
Jan 28, 2020	15.39	15.61	15.31	15.49	11,010,684	+0.20(+1.33%)
Jan 27, 2020	15.28	15.42	15.18	15.28	12,835,249	-0.37(-2.33%)
Jan 24, 2020	16.18	16.18	15.51	15.65	11,533,598	-0.44(-2.72%)
Jan 23, 2020	16.03	16.28	15.72	16.09	18,176,636	+0.17(+1.07%)
Jan 22, 2020	15.88	15.94	15.79	15.92	14,906,337	+0.10(+0.62%)
Jan 21, 2020	15.80	15.95	15.71	15.82	14,309,634	-0.07(-0.46%)
Jan 17, 2020	15.85	15.90	15.75	15.89	11,940,885	+0.15(+0.93%)
Jan 16, 2020	15.66	15.79	15.59	15.75	9,632,259	+0.19(+1.25%)
Jan 15, 2020	15.66	15.68	15.47	15.55	13,925,744	-0.27(-1.69%)
Jan 14, 2020	15.82	15.96	15.75	15.82	12,475,433	+0.02(+0.10%)
Jan 13, 2020	15.81	15.84	15.68	15.80	10,730,171	+0.02(+0.15%)
Jan 10, 2020	15.97	15.99	15.73	15.78	8,503,968	-0.19(-1.22%)
Jan 09, 2020	16.05	16.08	15.88	15.97	9,660,384	+0.03(+0.20%)
Jan 08, 2020	15.80	16.04	15.77	15.94	13,192,049	+0.15(+0.98%)
Jan 07, 2020	15.88	15.93	15.71	15.79	10,580,504	-0.12(-0.77%)
Jan 06, 2020	15.92	15.96	15.79	15.91	11,372,463	-0.24(-1.51%)
Jan 03, 2020	16.16	16.25	16.04	16.15	8,504,215	-0.28(-1.73%)
Jan 02, 2020	16.52	16.52	16.23	16.44	13,688,220	+0.02(+0.10%)
Dec 31, 2019	16.39	16.51	16.35	16.42	7,601,748	+0.02(+0.10%)
Dec 30, 2019	16.58	16.59	16.38	16.40	6,594,695	-0.05(-0.30%)
Dec 27, 2019	16.56	16.59	16.41	16.45	5,913,676	-0.07(-0.44%)
Dec 26, 2019	16.53	16.56	16.44	16.52	4,414,542	+0.02(+0.10%)
Dec 24, 2019	16.44	16.51	16.41	16.51	5,383,118	+0.08(+0.49%)
Dec 23, 2019	16.55	16.55	16.42	16.43	7,326,751	-0.12(-0.74%)
Dec 20, 2019	16.56	16.65	16.42	16.55	17,662,752	+0.15(+0.89%)
Dec 19, 2019	16.52	16.52	16.35	16.40	8,626,465	-0.07(-0.44%)
Dec 18, 2019	16.59	16.62	16.45	16.48	12,071,151	-0.04(-0.25%)
Dec 17, 2019	16.36	16.61	16.29	16.52	11,377,684	+0.20(+1.24%)
Dec 16, 2019	16.37	16.46	16.28	16.31	16,939,762	+0.04(+0.25%)
Dec 13, 2019	16.44	16.57	16.20	16.27	9,004,818	-0.27(-1.62%)
Dec 12, 2019	16.04	16.55	15.98	16.54	12,588,795	+0.60(+3.77%)
Dec 11, 2019	16.01	16.06	15.91	15.94	7,059,335	-0.05(-0.30%)
Dec 10, 2019	15.88	16.06	15.83	15.99	10,461,716	+0.06(+0.36%)
Dec 09, 2019	15.90	15.98	15.84	15.93	10,476,313	-0.02(-0.10%)
Dec 06, 2019	15.88	16.04	15.88	15.95	13,932,080	+0.29(+1.87%)
Dec 05, 2019	15.56	15.67	15.47	15.66	8,676,403	+0.17(+1.10%)
Dec 04, 2019	15.32	15.56	15.25	15.49	9,596,674	+0.26(+1.70%)
Dec 03, 2019	15.24	15.27	15.04	15.23	9,469,271	-0.24(-1.52%)
Dec 02, 2019	15.68	15.76	15.45	15.46	10,892,200	-0.12(-0.75%)
Nov 29, 2019	15.60	15.70	15.56	15.58	4,740,494	-0.05(-0.31%)
Nov 27, 2019	15.59	15.66	15.50	15.63	7,572,046	+0.13(+0.83%)
Nov 26, 2019	15.52	15.59	15.44	15.50	9,727,075	-0.10(-0.67%)
Nov 25, 2019	15.51	15.67	15.47	15.60	11,577,390	+0.13(+0.83%)
Nov 22, 2019	15.38	15.59	15.36	15.48	7,582,749	+0.13(+0.84%)
Nov 21, 2019	15.39	15.42	15.18	15.35	8,910,996	+0.02(+0.11%)
Nov 20, 2019	15.32	15.37	15.16	15.33	11,540,372	-0.02(-0.16%)
Nov 19, 2019	15.31	15.36	15.14	15.35	11,240,129	+0.11(+0.74%)
Nov 18, 2019	15.18	15.28	15.12	15.24	7,590,522	+0.00(+0.00%)
Nov 15, 2019	15.23	15.28	15.15	15.24	7,499,860	+0.08(+0.53%)
Nov 14, 2019	15.11	15.18	15.01	15.16	8,539,197	-0.01(-0.05%)
Nov 13, 2019	15.24	15.30	15.07	15.17	10,282,571	-0.26(-1.67%)
Nov 12, 2019	15.43	15.52	15.35	15.43	10,171,387	+0.00(+0.00%)
Nov 11, 2019	15.43	15.57	15.41	15.43	11,037,940	-0.13(-0.83%)
Nov 08, 2019	15.46	15.60	15.39	15.56	8,013,500	+0.05(+0.31%)
Nov 07, 2019	15.51	15.65	15.45	15.51	10,987,014	+0.14(+0.89%)
Nov 06, 2019	15.29	15.37	15.19	15.37	10,501,172	-0.05(-0.31%)
Nov 05, 2019	15.27	15.54	15.23	15.42	15,112,810	+0.18(+1.21%)
Nov 04, 2019	14.82	15.24	14.82	15.23	16,492,862	+0.54(+3.66%)

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.