Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.42	14.50	14.32	14.37	3,251,400	+0.06(+0.42%)
Jan 30, 2020	14.37	14.58	14.18	14.31	5,260,486	-0.35(-2.39%)
Jan 29, 2020	14.66	14.69	14.52	14.66	3,770,293	-0.24(-1.61%)
Jan 28, 2020	14.91	15.06	14.82	14.90	4,030,520	+0.26(+1.78%)
Jan 27, 2020	15.07	15.08	14.58	14.64	4,998,669	+0.03(+0.21%)
Jan 24, 2020	14.69	14.72	14.53	14.61	4,482,900	-0.33(-2.21%)
Jan 23, 2020	15.10	15.27	14.84	14.94	3,814,949	+0.03(+0.20%)
Jan 22, 2020	14.89	15.06	14.80	14.91	3,640,747	+0.04(+0.27%)
Jan 21, 2020	15.01	15.13	14.56	14.87	9,235,155	-0.67(-4.31%)
Jan 17, 2020	15.76	15.76	15.49	15.54	10,309,201	-0.42(-2.63%)
Jan 16, 2020	16.44	16.75	16.02	15.96	5,905,163	-0.47(-2.86%)
Jan 15, 2020	16.44	16.55	16.37	16.43	4,904,658	-0.47(-2.78%)
Jan 14, 2020	17.39	17.42	16.84	16.90	4,833,869	-0.08(-0.47%)
Jan 13, 2020	16.93	17.01	16.72	16.98	3,948,041	-0.06(-0.35%)
Jan 10, 2020	17.04	17.26	16.99	17.04	4,568,800	+0.37(+2.22%)
Jan 09, 2020	16.46	16.76	16.28	16.67	3,424,315	+0.04(+0.24%)
Jan 08, 2020	16.67	16.71	16.35	16.63	3,598,397	+0.01(+0.06%)
Jan 07, 2020	16.49	16.82	16.47	16.62	3,660,186	+0.03(+0.18%)
Jan 06, 2020	16.63	16.68	16.33	16.59	4,667,347	+0.20(+1.22%)
Jan 03, 2020	16.49	16.70	16.36	16.39	4,291,000	-0.08(-0.49%)
Jan 02, 2020	16.67	16.69	16.36	16.47	6,497,153	-0.39(-2.31%)
Dec 31, 2019	16.74	16.97	16.63	16.86	4,106,900	-0.04(-0.24%)
Dec 30, 2019	17.22	17.30	16.86	16.90	5,226,450	-0.44(-2.54%)
Dec 27, 2019	17.05	17.36	16.82	17.34	8,359,100	-0.15(-0.86%)
Dec 26, 2019	17.45	17.69	17.40	17.49	4,266,758	+0.47(+2.76%)
Dec 24, 2019	16.97	17.10	16.85	17.02	3,286,000	-0.15(-0.87%)
Dec 23, 2019	17.14	17.27	17.07	17.17	3,944,016	-0.67(-3.76%)
Dec 20, 2019	17.91	17.92	17.68	17.84	3,250,200	+0.24(+1.36%)
Dec 19, 2019	17.23	17.62	17.21	17.60	5,440,011	+0.07(+0.40%)
Dec 18, 2019	17.46	17.55	17.32	17.53	3,362,284	-0.26(-1.46%)
Dec 17, 2019	17.76	17.91	17.59	17.79	2,533,241	-0.24(-1.33%)
Dec 16, 2019	18.06	18.20	17.92	18.03	3,395,121	+0.35(+1.98%)
Dec 13, 2019	17.61	17.80	17.51	17.68	3,566,100	-0.19(-1.06%)
Dec 12, 2019	17.51	18.00	17.33	17.87	5,230,547	+0.65(+3.77%)
Dec 11, 2019	17.54	17.66	17.18	17.22	4,061,545	-0.15(-0.86%)
Dec 10, 2019	17.28	17.55	17.15	17.37	3,921,804	+0.07(+0.40%)
Dec 09, 2019	17.06	17.30	16.88	17.30	9,113,387	-0.73(-4.05%)
Dec 06, 2019	18.53	18.54	17.86	18.03	5,204,600	-0.49(-2.65%)
Dec 05, 2019	18.67	18.89	18.44	18.52	4,476,667	+0.01(+0.05%)
Dec 04, 2019	18.35	18.61	18.17	18.51	4,930,268	-0.17(-0.91%)
Dec 03, 2019	18.55	19.24	18.43	18.68	9,067,799	+0.72(+4.01%)
Dec 02, 2019	17.84	17.98	17.56	17.96	5,558,045	+0.13(+0.73%)
Nov 29, 2019	18.22	18.25	17.76	17.83	7,683,900	-1.37(-7.14%)
Nov 27, 2019	19.30	19.42	19.08	19.20	4,797,800	-0.24(-1.23%)
Nov 26, 2019	19.35	19.45	19.18	19.44	6,754,105	-0.39(-1.97%)
Nov 25, 2019	19.95	20.00	19.74	19.83	6,092,796	-0.90(-4.34%)
Nov 22, 2019	20.47	20.88	20.43	20.73	4,033,500	+0.55(+2.73%)
Nov 21, 2019	19.94	20.24	19.74	20.18	3,852,387	+0.12(+0.60%)
Nov 20, 2019	19.94	20.17	19.84	20.06	2,786,674	+0.31(+1.57%)
Nov 19, 2019	19.83	19.96	19.71	19.75	4,815,123	-0.35(-1.74%)
Nov 18, 2019	20.42	20.60	20.04	20.10	4,596,682	-0.93(-4.42%)
Nov 15, 2019	20.83	21.36	20.68	21.03	2,465,400	+0.20(+0.96%)
Nov 14, 2019	20.91	21.17	20.69	20.83	3,172,519	-0.23(-1.09%)
Nov 13, 2019	20.47	21.08	20.30	21.06	3,271,335	+0.33(+1.59%)
Nov 12, 2019	20.98	21.00	20.59	20.73	3,038,831	-0.10(-0.48%)
Nov 11, 2019	21.02	21.05	20.68	20.83	4,711,430	-1.22(-5.53%)
Nov 08, 2019	22.19	22.19	21.82	22.05	2,570,800	+0.00(+0.00%)
Nov 07, 2019	22.13	22.76	21.74	22.05	6,166,398	-0.30(-1.34%)
Nov 06, 2019	22.67	22.79	22.29	22.35	2,871,988	-0.34(-1.50%)
Nov 05, 2019	22.65	22.81	22.39	22.69	3,637,170	+0.42(+1.89%)
Nov 04, 2019	22.24	22.38	22.04	22.27	5,266,010	+0.92(+4.31%)

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.