Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.88	14.93	14.72	14.78	20,912,390	-0.29(-1.94%)
Jan 30, 2020	14.75	15.08	14.67	15.07	12,184,922	+0.16(+1.06%)
Jan 29, 2020	15.10	15.23	14.91	14.92	10,684,919	-0.17(-1.10%)
Jan 28, 2020	14.99	15.20	14.91	15.08	11,305,764	+0.20(+1.33%)
Jan 27, 2020	14.88	15.02	14.78	14.88	13,179,226	-0.36(-2.33%)
Jan 24, 2020	15.75	15.76	15.11	15.24	11,842,692	-0.43(-2.72%)
Jan 23, 2020	15.61	15.86	15.31	15.67	18,663,762	+0.17(+1.07%)
Jan 22, 2020	15.46	15.52	15.37	15.50	15,305,819	+0.09(+0.62%)
Jan 21, 2020	15.39	15.54	15.30	15.41	14,693,125	-0.07(-0.46%)
Jan 17, 2020	15.44	15.48	15.34	15.48	12,260,894	+0.14(+0.93%)
Jan 16, 2020	15.26	15.38	15.18	15.33	9,890,399	+0.19(+1.25%)
Jan 15, 2020	15.26	15.27	15.07	15.15	14,298,946	-0.26(-1.69%)
Jan 14, 2020	15.41	15.55	15.34	15.41	12,809,768	+0.02(+0.10%)
Jan 13, 2020	15.40	15.42	15.27	15.39	11,017,734	+0.02(+0.15%)
Jan 10, 2020	15.56	15.57	15.32	15.37	8,731,870	-0.19(-1.22%)
Jan 09, 2020	15.64	15.66	15.47	15.56	9,919,277	+0.03(+0.20%)
Jan 08, 2020	15.39	15.62	15.36	15.52	13,545,589	+0.15(+0.98%)
Jan 07, 2020	15.47	15.52	15.30	15.37	10,864,056	-0.12(-0.77%)
Jan 06, 2020	15.50	15.54	15.38	15.49	11,677,239	-0.24(-1.51%)
Jan 03, 2020	15.74	15.82	15.62	15.73	8,732,123	-0.28(-1.73%)
Jan 02, 2020	16.09	16.09	15.81	16.01	14,055,058	+0.02(+0.10%)
Dec 31, 2019	15.97	16.08	15.92	15.99	7,805,471	+0.02(+0.10%)
Dec 30, 2019	16.15	16.16	15.96	15.97	6,771,429	-0.05(-0.30%)
Dec 27, 2019	16.12	16.16	15.98	16.02	6,072,159	-0.07(-0.44%)
Dec 26, 2019	16.10	16.13	16.01	16.09	4,532,850	+0.02(+0.10%)
Dec 24, 2019	16.01	16.08	15.98	16.08	5,527,382	+0.08(+0.49%)
Dec 23, 2019	16.12	16.12	15.99	16.00	7,523,104	-0.12(-0.74%)
Dec 20, 2019	16.12	16.22	15.99	16.12	18,136,104	+0.14(+0.89%)
Dec 19, 2019	16.09	16.09	15.92	15.97	8,857,650	-0.07(-0.44%)
Dec 18, 2019	16.16	16.19	16.02	16.05	12,394,652	-0.04(-0.25%)
Dec 17, 2019	15.94	16.18	15.86	16.09	11,682,600	+0.20(+1.24%)
Dec 16, 2019	15.94	16.03	15.86	15.89	17,393,738	+0.04(+0.25%)
Dec 13, 2019	16.01	16.14	15.78	15.85	9,246,142	-0.26(-1.62%)
Dec 12, 2019	15.62	16.12	15.56	16.11	12,926,168	+0.58(+3.77%)
Dec 11, 2019	15.59	15.64	15.49	15.52	7,248,521	-0.05(-0.30%)
Dec 10, 2019	15.47	15.64	15.41	15.57	10,742,085	+0.06(+0.36%)
Dec 09, 2019	15.48	15.56	15.42	15.52	10,757,072	-0.02(-0.10%)
Dec 06, 2019	15.46	15.62	15.46	15.53	14,305,452	+0.28(+1.87%)
Dec 05, 2019	15.15	15.26	15.07	15.25	8,908,926	+0.17(+1.10%)
Dec 04, 2019	14.92	15.15	14.85	15.08	9,853,859	+0.25(+1.70%)
Dec 03, 2019	14.85	14.87	14.65	14.83	9,723,042	-0.23(-1.52%)
Dec 02, 2019	15.27	15.35	15.05	15.06	11,184,106	-0.11(-0.76%)
Nov 29, 2019	15.20	15.29	15.16	15.17	4,867,536	-0.05(-0.31%)
Nov 27, 2019	15.18	15.25	15.09	15.22	7,774,972	+0.13(+0.83%)
Nov 26, 2019	15.11	15.18	15.04	15.09	9,987,755	-0.10(-0.67%)
Nov 25, 2019	15.10	15.26	15.06	15.20	11,887,657	+0.13(+0.83%)
Nov 22, 2019	14.98	15.18	14.96	15.07	7,785,962	+0.13(+0.84%)
Nov 21, 2019	14.99	15.02	14.78	14.95	9,149,806	+0.02(+0.11%)
Nov 20, 2019	14.92	14.97	14.77	14.93	11,849,647	-0.02(-0.16%)
Nov 19, 2019	14.91	14.96	14.74	14.95	11,541,357	+0.11(+0.74%)
Nov 18, 2019	14.78	14.88	14.73	14.84	7,793,943	+0.00(+0.00%)
Nov 15, 2019	14.84	14.88	14.75	14.84	7,700,852	+0.08(+0.53%)
Nov 14, 2019	14.72	14.78	14.62	14.77	8,768,042	-0.01(-0.05%)
Nov 13, 2019	14.84	14.90	14.68	14.77	10,558,138	-0.25(-1.67%)
Nov 12, 2019	15.02	15.12	14.95	15.02	10,443,974	+0.00(+0.00%)
Nov 11, 2019	15.02	15.17	15.01	15.02	11,333,750	-0.13(-0.83%)
Nov 08, 2019	15.06	15.19	14.99	15.15	8,228,257	+0.05(+0.31%)
Nov 07, 2019	15.10	15.24	15.05	15.10	11,281,459	+0.13(+0.89%)
Nov 06, 2019	14.89	14.97	14.79	14.97	10,782,597	-0.05(-0.31%)
Nov 05, 2019	14.87	15.13	14.84	15.02	15,517,824	+0.18(+1.21%)
Nov 04, 2019	14.43	14.84	14.43	14.84	16,934,862	+0.52(+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.