Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.73	13.83	12.94	13.22	6,795,157	-0.68(-4.92%)
Jan 30, 2020	13.87	14.06	13.66	13.91	3,351,104	-0.17(-1.20%)
Jan 29, 2020	13.99	14.34	13.99	14.08	3,293,501	+0.25(+1.80%)
Jan 28, 2020	14.08	14.12	13.82	13.83	2,821,235	-0.13(-0.96%)
Jan 27, 2020	14.23	14.26	13.96	13.96	1,999,296	-0.60(-4.09%)
Jan 24, 2020	15.05	15.05	14.48	14.56	2,202,147	-0.54(-3.59%)
Jan 23, 2020	15.06	15.19	14.62	15.10	1,792,155	-0.16(-1.05%)
Jan 22, 2020	15.92	15.94	15.22	15.26	4,836,550	-0.65(-4.08%)
Jan 21, 2020	15.79	15.96	15.55	15.91	3,483,687	+0.04(+0.22%)
Jan 17, 2020	16.14	16.14	15.73	15.87	4,441,858	-0.13(-0.83%)
Jan 16, 2020	15.56	16.06	15.51	16.01	2,903,338	+0.59(+3.81%)
Jan 15, 2020	15.01	15.44	14.88	15.42	3,038,199	+0.14(+0.93%)
Jan 14, 2020	14.83	15.30	14.81	15.28	2,078,946	+0.42(+2.81%)
Jan 13, 2020	14.59	14.92	14.47	14.86	2,301,873	+0.28(+1.95%)
Jan 10, 2020	14.73	14.86	14.57	14.57	2,508,948	-0.12(-0.85%)
Jan 09, 2020	14.85	14.92	14.45	14.70	2,354,512	-0.14(-0.96%)
Jan 08, 2020	14.94	14.98	14.46	14.84	3,043,490	-0.12(-0.83%)
Jan 07, 2020	14.81	15.05	14.64	14.96	2,073,104	+0.02(+0.12%)
Jan 06, 2020	14.85	15.12	14.75	14.95	2,588,303	+0.06(+0.42%)
Jan 03, 2020	15.09	15.14	14.81	14.88	2,226,102	-0.31(-2.05%)
Jan 02, 2020	15.44	15.54	15.15	15.20	1,681,606	-0.14(-0.93%)
Dec 31, 2019	15.17	15.40	15.15	15.34	2,102,055	+0.05(+0.35%)
Dec 30, 2019	15.34	15.48	15.28	15.29	1,439,274	-0.04(-0.23%)
Dec 27, 2019	15.65	15.65	15.29	15.32	1,547,610	-0.28(-1.82%)
Dec 26, 2019	15.65	15.69	15.45	15.61	1,115,482	-0.09(-0.57%)
Dec 24, 2019	15.62	15.74	15.57	15.69	862,595	+0.14(+0.92%)
Dec 23, 2019	15.38	15.61	15.34	15.55	1,503,804	+0.09(+0.57%)
Dec 20, 2019	15.60	15.60	15.29	15.46	5,533,091	-0.08(-0.51%)
Dec 19, 2019	15.47	15.57	15.43	15.54	1,853,219	+0.04(+0.29%)
Dec 18, 2019	15.14	15.55	15.07	15.50	1,431,453	+0.32(+2.11%)
Dec 17, 2019	15.51	15.58	15.12	15.18	2,156,514	-0.34(-2.18%)
Dec 16, 2019	15.40	15.77	15.31	15.52	2,706,688	+0.27(+1.75%)
Dec 13, 2019	15.93	15.93	15.14	15.25	2,991,979	-0.58(-3.65%)
Dec 12, 2019	15.41	15.86	15.32	15.83	2,796,875	+0.41(+2.65%)
Dec 11, 2019	15.35	15.72	15.27	15.42	1,756,776	+0.17(+1.11%)
Dec 10, 2019	15.35	15.50	15.20	15.25	1,929,534	-0.22(-1.44%)
Dec 09, 2019	15.38	15.53	15.32	15.47	2,018,216	+0.16(+1.05%)
Dec 06, 2019	15.12	15.41	15.12	15.31	2,479,707	+0.36(+2.38%)
Dec 05, 2019	15.07	15.20	14.81	14.96	1,404,610	-0.03(-0.18%)
Dec 04, 2019	15.12	15.45	14.97	14.98	1,910,864	-0.02(-0.12%)
Dec 03, 2019	15.09	15.19	14.87	15.00	2,666,782	-0.40(-2.60%)
Dec 02, 2019	15.74	15.90	15.39	15.40	3,023,373	-0.18(-1.14%)
Nov 29, 2019	15.45	15.67	15.40	15.58	1,258,466	+0.01(+0.06%)
Nov 27, 2019	15.41	15.57	15.29	15.57	1,816,285	+0.15(+0.98%)
Nov 26, 2019	15.47	15.55	15.23	15.42	2,099,999	-0.06(-0.40%)
Nov 25, 2019	15.07	15.59	15.00	15.48	3,112,660	+0.49(+3.26%)
Nov 22, 2019	15.02	15.24	14.89	14.99	1,986,780	+0.00(+0.00%)
Nov 21, 2019	15.12	15.22	14.89	14.99	2,270,099	-0.04(-0.24%)
Nov 20, 2019	15.12	15.40	14.90	15.03	4,162,516	-0.20(-1.28%)
Nov 19, 2019	15.55	15.61	15.08	15.22	2,185,783	-0.33(-2.12%)
Nov 18, 2019	15.82	15.88	15.40	15.55	2,342,103	-0.42(-2.62%)
Nov 15, 2019	16.31	16.34	15.93	15.97	1,601,930	-0.20(-1.26%)
Nov 14, 2019	16.06	16.37	16.05	16.17	1,526,310	-0.02(-0.11%)
Nov 13, 2019	16.38	16.59	16.05	16.19	3,381,571	-0.43(-2.57%)
Nov 12, 2019	17.23	17.23	16.49	16.62	3,118,675	-0.56(-3.26%)
Nov 11, 2019	17.03	17.20	16.85	17.18	2,125,326	-0.03(-0.16%)
Nov 08, 2019	16.82	17.21	16.56	17.21	1,945,618	+0.36(+2.11%)
Nov 07, 2019	16.63	16.94	16.43	16.85	4,107,387	+0.60(+3.68%)
Nov 06, 2019	16.95	17.03	16.18	16.25	3,333,156	-0.71(-4.20%)
Nov 05, 2019	16.65	17.44	16.58	16.96	4,563,264	+0.49(+2.99%)
Nov 04, 2019	15.87	16.50	15.83	16.47	4,149,188	+0.38(+2.35%)

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.