Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.06	14.18	13.91	13.95	1,620,900	-0.17(-1.20%)
Jan 30, 2020	14.70	14.70	13.96	14.12	1,433,999	-0.60(-4.08%)
Jan 29, 2020	14.74	14.86	14.70	14.72	385,121	-0.05(-0.34%)
Jan 28, 2020	14.64	14.81	14.63	14.77	308,767	+0.14(+0.96%)
Jan 27, 2020	14.75	14.85	14.62	14.63	308,003	-0.22(-1.48%)
Jan 24, 2020	14.89	14.90	14.77	14.85	498,400	-0.04(-0.27%)
Jan 23, 2020	14.83	14.99	14.71	14.89	532,914	+0.09(+0.61%)
Jan 22, 2020	14.84	14.91	14.72	14.80	395,082	-0.02(-0.13%)
Jan 21, 2020	14.66	14.83	14.59	14.82	285,445	+0.16(+1.09%)
Jan 17, 2020	14.63	14.74	14.52	14.66	434,900	+0.07(+0.48%)
Jan 16, 2020	14.61	14.68	14.54	14.59	259,637	+0.04(+0.27%)
Jan 15, 2020	14.51	14.66	14.47	14.55	391,209	+0.08(+0.55%)
Jan 14, 2020	14.41	14.49	14.26	14.47	413,776	+0.06(+0.42%)
Jan 13, 2020	14.28	14.42	14.26	14.41	341,094	+0.11(+0.77%)
Jan 10, 2020	14.22	14.36	14.07	14.30	764,800	+0.07(+0.49%)
Jan 09, 2020	14.42	14.43	14.22	14.23	346,104	-0.20(-1.39%)
Jan 08, 2020	14.44	14.53	14.36	14.43	358,068	-0.05(-0.35%)
Jan 07, 2020	14.62	14.62	14.42	14.48	911,090	-0.21(-1.43%)
Jan 06, 2020	14.50	14.75	14.50	14.69	524,554	+0.10(+0.69%)
Jan 03, 2020	14.45	14.69	14.38	14.59	608,200	+0.06(+0.41%)
Jan 02, 2020	15.11	15.18	14.44	14.53	705,796	-0.51(-3.39%)
Dec 31, 2019	14.74	15.10	14.74	15.04	930,400	+0.26(+1.76%)
Dec 30, 2019	14.71	14.81	14.65	14.78	811,175	+0.05(+0.34%)
Dec 27, 2019	14.65	14.77	14.54	14.73	582,600	+0.10(+0.68%)
Dec 26, 2019	14.53	14.63	14.45	14.63	370,921	+0.14(+0.97%)
Dec 24, 2019	14.52	14.56	14.46	14.49	185,100	-0.03(-0.21%)
Dec 23, 2019	14.65	14.67	14.42	14.52	422,324	-0.10(-0.68%)
Dec 20, 2019	14.54	14.72	14.49	14.62	2,238,800	+0.12(+0.83%)
Dec 19, 2019	14.50	14.60	14.39	14.50	862,510	-0.16(-1.09%)
Dec 18, 2019	14.57	14.72	14.54	14.66	851,244	+0.08(+0.55%)
Dec 17, 2019	14.67	14.76	14.50	14.58	894,472	+0.01(+0.07%)
Dec 16, 2019	14.49	14.59	14.40	14.57	1,137,020	+0.17(+1.18%)
Dec 13, 2019	14.54	14.57	14.27	14.40	918,100	-0.12(-0.83%)
Dec 12, 2019	14.70	14.76	14.47	14.52	1,566,603	-0.20(-1.36%)
Dec 11, 2019	14.79	14.89	14.64	14.72	1,382,697	+0.09(+0.62%)
Dec 10, 2019	14.61	14.68	14.57	14.63	512,180	+0.01(+0.07%)
Dec 09, 2019	14.53	14.63	14.49	14.62	435,804	+0.10(+0.69%)
Dec 06, 2019	14.59	14.65	14.52	14.52	429,900	+0.02(+0.14%)
Dec 05, 2019	14.52	14.57	14.46	14.50	536,028	+0.00(+0.00%)
Dec 04, 2019	14.40	14.62	14.37	14.50	439,899	+0.05(+0.35%)
Dec 03, 2019	14.51	14.56	14.40	14.45	633,420	-0.06(-0.41%)
Dec 02, 2019	14.79	14.79	14.45	14.51	676,896	-0.27(-1.83%)
Nov 29, 2019	14.73	14.84	14.68	14.78	224,500	+0.05(+0.34%)
Nov 27, 2019	14.66	14.77	14.64	14.73	298,300	+0.07(+0.48%)
Nov 26, 2019	14.48	14.77	14.48	14.66	554,350	+0.18(+1.24%)
Nov 25, 2019	14.31	14.55	14.29	14.48	599,862	+0.23(+1.61%)
Nov 22, 2019	14.33	14.35	14.02	14.25	667,000	-0.01(-0.07%)
Nov 21, 2019	14.41	14.41	14.12	14.26	502,846	-0.13(-0.90%)
Nov 20, 2019	14.61	14.61	14.21	14.39	1,070,217	-0.24(-1.64%)
Nov 19, 2019	14.64	14.65	14.51	14.63	953,004	+0.02(+0.14%)
Nov 18, 2019	14.60	14.70	14.55	14.61	562,636	+0.04(+0.27%)
Nov 15, 2019	14.74	14.78	14.53	14.57	777,500	-0.11(-0.75%)
Nov 14, 2019	14.59	14.75	14.59	14.68	539,983	+0.11(+0.75%)
Nov 13, 2019	14.43	14.62	14.34	14.57	329,257	+0.11(+0.76%)
Nov 12, 2019	14.62	14.69	14.46	14.46	571,203	-0.12(-0.82%)
Nov 11, 2019	14.40	14.58	14.40	14.58	453,993	+0.14(+0.97%)
Nov 08, 2019	14.40	14.52	14.39	14.44	339,700	-0.03(-0.21%)
Nov 07, 2019	14.76	14.77	14.44	14.47	362,977	-0.28(-1.90%)
Nov 06, 2019	14.69	14.83	14.64	14.75	503,577	+0.08(+0.55%)
Nov 05, 2019	14.75	14.81	14.58	14.67	439,308	-0.11(-0.74%)
Nov 04, 2019	14.72	14.82	14.62	14.78	847,300	+0.10(+0.68%)

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.