Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.78	15.78	14.73	14.84	336,100	-1.12(-7.00%)
Jan 30, 2020	15.80	15.98	15.32	15.96	154,180	+0.00(+0.01%)
Jan 29, 2020	16.51	16.51	15.92	15.96	194,103	-0.58(-3.51%)
Jan 28, 2020	16.11	16.62	15.98	16.54	263,648	+0.75(+4.75%)
Jan 27, 2020	16.17	16.22	15.76	15.79	347,998	-1.35(-7.88%)
Jan 24, 2020	17.53	17.87	16.86	17.14	382,279	+0.09(+0.51%)
Jan 23, 2020	16.85	17.06	16.58	17.05	145,065	+0.27(+1.63%)
Jan 22, 2020	16.55	17.02	16.55	16.77	270,482	+0.42(+2.59%)
Jan 21, 2020	16.19	16.47	16.19	16.35	120,558	+0.08(+0.49%)
Jan 17, 2020	16.18	16.27	16.08	16.27	84,727	+0.22(+1.39%)
Jan 16, 2020	15.74	16.07	15.74	16.05	105,644	+0.49(+3.12%)
Jan 15, 2020	15.85	15.87	15.49	15.56	124,304	-0.35(-2.18%)
Jan 14, 2020	15.93	16.12	15.77	15.91	142,021	+0.02(+0.16%)
Jan 13, 2020	15.69	15.93	15.65	15.88	87,924	+0.34(+2.19%)
Jan 10, 2020	15.92	15.92	15.45	15.54	128,497	-0.20(-1.27%)
Jan 09, 2020	15.89	15.94	15.44	15.74	132,147	+0.18(+1.15%)
Jan 08, 2020	15.59	15.73	15.44	15.56	125,172	-0.01(-0.10%)
Jan 07, 2020	15.45	15.73	15.32	15.58	190,448	+0.37(+2.40%)
Jan 06, 2020	15.08	15.26	14.94	15.21	211,695	-0.25(-1.59%)
Jan 03, 2020	15.56	15.67	15.32	15.46	227,681	-0.51(-3.19%)
Jan 02, 2020	15.77	15.97	15.62	15.97	213,184	+0.61(+3.96%)
Dec 31, 2019	15.12	15.37	15.12	15.36	106,010	+0.15(+1.01%)
Dec 30, 2019	15.51	15.51	15.08	15.21	156,489	-0.32(-2.03%)
Dec 27, 2019	15.68	15.72	15.44	15.52	133,717	-0.04(-0.24%)
Dec 26, 2019	15.67	15.67	15.49	15.56	76,640	-0.00(-0.01%)
Dec 24, 2019	15.46	15.56	15.41	15.56	46,580	+0.08(+0.48%)
Dec 23, 2019	15.62	15.64	15.47	15.49	113,763	+0.04(+0.24%)
Dec 20, 2019	15.31	15.45	15.21	15.45	290,878	+0.35(+2.32%)
Dec 19, 2019	14.92	15.10	14.86	15.10	135,491	+0.29(+1.97%)
Dec 18, 2019	14.94	14.94	14.79	14.81	74,804	-0.02(-0.16%)
Dec 17, 2019	14.91	14.92	14.74	14.84	67,705	+0.08(+0.52%)
Dec 16, 2019	14.78	15.06	14.75	14.76	201,529	+0.24(+1.66%)
Dec 13, 2019	14.68	14.92	14.42	14.52	250,299	-0.17(-1.16%)
Dec 12, 2019	14.00	14.71	13.98	14.69	292,099	+0.65(+4.60%)
Dec 11, 2019	13.69	14.04	13.69	14.04	90,622	+0.58(+4.28%)
Dec 10, 2019	13.54	13.65	13.40	13.47	96,383	+0.03(+0.25%)
Dec 09, 2019	13.54	13.58	13.43	13.43	89,412	-0.10(-0.76%)
Dec 06, 2019	13.37	13.60	13.37	13.54	83,567	+0.40(+3.04%)
Dec 05, 2019	13.28	13.29	13.04	13.14	82,952	+0.03(+0.20%)
Dec 04, 2019	13.21	13.21	13.03	13.11	128,211	+0.36(+2.83%)
Dec 03, 2019	12.58	12.77	12.50	12.75	169,255	-0.46(-3.45%)
Dec 02, 2019	13.71	13.71	13.20	13.20	161,216	-0.43(-3.12%)
Nov 29, 2019	13.76	13.77	13.63	13.63	163,518	-0.27(-1.92%)
Nov 27, 2019	13.89	13.90	13.81	13.90	49,818	+0.15(+1.09%)
Nov 26, 2019	13.84	13.84	13.64	13.75	64,186	-0.12(-0.84%)
Nov 25, 2019	13.53	13.88	13.53	13.86	84,607	+0.62(+4.70%)
Nov 22, 2019	13.42	13.52	13.22	13.24	32,141	-0.06(-0.42%)
Nov 21, 2019	13.37	13.40	13.19	13.30	57,448	-0.15(-1.14%)
Nov 20, 2019	13.65	13.74	13.31	13.45	83,563	-0.35(-2.53%)
Nov 19, 2019	14.03	14.11	13.64	13.80	75,881	-0.13(-0.93%)
Nov 18, 2019	13.86	14.07	13.75	13.93	61,417	+0.06(+0.47%)
Nov 15, 2019	13.97	14.13	13.74	13.86	89,995	+0.18(+1.35%)
Nov 14, 2019	13.58	13.69	13.52	13.68	66,162	-0.04(-0.31%)
Nov 13, 2019	13.60	13.79	13.55	13.72	62,615	-0.06(-0.45%)
Nov 12, 2019	13.89	14.00	13.69	13.78	92,699	+0.07(+0.49%)
Nov 11, 2019	13.66	13.77	13.54	13.72	61,558	-0.13(-0.92%)
Nov 08, 2019	13.59	13.85	13.44	13.84	79,951	+0.16(+1.16%)
Nov 07, 2019	13.85	13.98	13.63	13.68	91,136	+0.21(+1.53%)
Nov 06, 2019	13.57	13.57	13.19	13.48	78,392	-0.12(-0.88%)
Nov 05, 2019	13.65	13.80	13.49	13.60	160,155	+0.05(+0.35%)
Nov 04, 2019	13.19	13.59	13.19	13.55	175,667	+0.62(+4.83%)

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.