Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.51	15.76	14.99	15.08	98,700	-0.56(-3.58%)
Jan 30, 2020	15.73	16.12	15.00	15.64	71,247	-0.20(-1.26%)
Jan 29, 2020	16.39	16.39	15.80	15.84	54,338	-0.53(-3.24%)
Jan 28, 2020	16.44	16.67	16.31	16.37	52,902	+0.00(+0.00%)
Jan 27, 2020	16.05	16.70	15.80	16.37	195,354	+0.12(+0.74%)
Jan 24, 2020	16.19	16.43	16.02	16.25	142,600	-0.08(-0.49%)
Jan 23, 2020	16.37	16.44	16.12	16.33	229,724	-0.13(-0.79%)
Jan 22, 2020	16.43	16.68	16.27	16.46	352,683	+0.01(+0.06%)
Jan 21, 2020	16.41	16.69	16.29	16.45	103,816	-0.02(-0.12%)
Jan 17, 2020	16.60	16.66	16.25	16.47	86,700	-0.04(-0.24%)
Jan 16, 2020	16.15	16.57	16.12	16.51	216,839	+0.29(+1.79%)
Jan 15, 2020	16.16	16.29	16.08	16.22	237,410	+0.06(+0.37%)
Jan 14, 2020	16.23	16.43	16.08	16.16	105,673	-0.18(-1.10%)
Jan 13, 2020	16.00	16.58	15.83	16.34	165,596	+0.31(+1.93%)
Jan 10, 2020	16.07	16.22	15.97	16.03	139,000	-0.07(-0.43%)
Jan 09, 2020	16.10	16.27	16.01	16.10	427,645	-0.04(-0.25%)
Jan 08, 2020	16.19	16.51	16.02	16.14	715,362	-0.09(-0.55%)
Jan 07, 2020	16.30	16.42	16.01	16.23	239,400	-0.20(-1.22%)
Jan 06, 2020	16.59	16.67	16.27	16.43	170,161	-0.25(-1.50%)
Jan 03, 2020	16.17	16.81	16.13	16.68	248,800	+0.36(+2.21%)
Jan 02, 2020	16.09	16.37	15.81	16.32	159,151	+0.27(+1.68%)
Dec 31, 2019	15.71	16.15	15.65	16.05	245,200	+0.31(+1.97%)
Dec 30, 2019	15.54	15.97	15.34	15.74	112,668	+0.18(+1.16%)
Dec 27, 2019	15.49	15.79	15.18	15.56	303,800	+0.01(+0.06%)
Dec 26, 2019	15.57	15.67	15.42	15.55	299,456	-0.06(-0.38%)
Dec 24, 2019	15.44	15.82	15.41	15.61	126,500	+0.14(+0.90%)
Dec 23, 2019	16.16	16.27	15.12	15.47	343,248	-0.55(-3.43%)
Dec 20, 2019	15.97	16.71	15.85	16.02	2,855,600	+0.05(+0.31%)
Dec 19, 2019	15.45	16.37	15.36	15.97	379,425	+0.66(+4.31%)
Dec 18, 2019	14.84	15.82	14.79	15.31	471,133	+0.51(+3.45%)
Dec 17, 2019	13.72	15.15	13.69	14.80	845,058	+1.18(+8.66%)
Dec 16, 2019	14.04	14.73	13.52	13.62	414,638	-0.53(-3.75%)
Dec 13, 2019	14.47	14.91	13.75	14.15	275,800	-0.32(-2.21%)
Dec 12, 2019	14.67	14.90	14.39	14.47	150,694	-0.15(-1.03%)
Dec 11, 2019	14.40	14.95	14.26	14.62	174,477	+0.14(+0.97%)
Dec 10, 2019	14.20	14.76	14.12	14.48	190,843	+0.23(+1.61%)
Dec 09, 2019	14.78	15.04	14.21	14.25	316,444	-0.53(-3.59%)
Dec 06, 2019	13.54	16.94	13.54	14.78	1,023,800	+1.16(+8.52%)
Dec 05, 2019	14.73	14.88	12.92	13.62	713,320	-1.19(-8.04%)
Dec 04, 2019	16.05	16.10	14.61	14.81	382,297	-1.19(-7.44%)
Dec 03, 2019	16.54	16.99	15.02	16.00	479,203	-0.80(-4.76%)
Dec 02, 2019	17.30	17.35	16.70	16.80	232,724	-0.42(-2.44%)
Nov 29, 2019	17.39	17.50	17.11	17.22	36,100	-0.03(-0.17%)
Nov 27, 2019	17.00	17.38	16.95	17.25	121,200	+0.23(+1.35%)
Nov 26, 2019	16.86	17.44	16.86	17.02	264,790	+0.02(+0.12%)
Nov 25, 2019	16.83	17.46	16.80	17.00	291,262	+0.11(+0.65%)
Nov 22, 2019	16.96	17.12	16.84	16.89	85,500	-0.01(-0.06%)
Nov 21, 2019	17.00	17.00	16.76	16.90	57,275	-0.10(-0.59%)
Nov 20, 2019	17.12	17.43	16.65	17.00	121,510	+0.07(+0.41%)
Nov 19, 2019	17.05	17.05	16.79	16.93	48,257	-0.17(-0.99%)
Nov 18, 2019	17.41	17.55	17.01	17.10	101,959	-0.37(-2.12%)
Nov 15, 2019	17.55	17.55	17.23	17.47	184,000	-0.05(-0.29%)
Nov 14, 2019	17.14	17.55	16.95	17.52	108,983	+0.50(+2.94%)
Nov 13, 2019	16.69	17.15	16.47	17.02	67,533	+0.18(+1.07%)
Nov 12, 2019	16.77	16.92	16.51	16.84	60,077	+0.08(+0.48%)
Nov 11, 2019	16.60	16.82	16.36	16.76	104,684	+0.18(+1.09%)
Nov 08, 2019	16.50	16.80	16.41	16.58	226,400	+0.03(+0.18%)
Nov 07, 2019	16.27	16.73	16.25	16.55	193,518	+0.25(+1.53%)
Nov 06, 2019	16.18	16.45	15.76	16.30	143,175	+0.24(+1.49%)
Nov 05, 2019	15.95	16.22	15.56	16.06	132,865	+0.19(+1.20%)
Nov 04, 2019	16.06	16.30	15.51	15.87	208,288	-0.27(-1.67%)

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.