Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.53	14.01	13.45	13.91	2,084,621	+0.49(+3.66%)
Jan 30, 2020	13.04	13.44	12.97	13.42	1,415,222	+0.35(+2.68%)
Jan 29, 2020	13.18	13.26	13.06	13.07	968,687	-0.11(-0.82%)
Jan 28, 2020	13.26	13.36	12.96	13.18	1,834,078	-0.10(-0.75%)
Jan 27, 2020	12.97	13.39	12.97	13.28	1,734,724	+0.48(+3.78%)
Jan 24, 2020	12.64	12.96	12.61	12.80	1,934,323	+0.13(+1.05%)
Jan 23, 2020	12.73	12.92	12.46	12.66	1,570,880	-0.08(-0.65%)
Jan 22, 2020	13.31	13.47	12.72	12.75	1,405,632	-0.58(-4.38%)
Jan 21, 2020	13.24	13.56	12.93	13.33	2,356,703	+0.45(+3.50%)
Jan 17, 2020	13.01	13.09	12.77	12.88	1,195,067	-0.11(-0.83%)
Jan 16, 2020	12.92	13.11	12.89	12.99	818,832	+0.12(+0.91%)
Jan 15, 2020	12.75	12.92	12.66	12.87	1,021,176	+0.08(+0.59%)
Jan 14, 2020	12.84	13.01	12.66	12.80	1,416,021	+0.01(+0.06%)
Jan 13, 2020	12.71	13.03	12.61	12.79	1,255,331	+0.10(+0.79%)
Jan 10, 2020	13.19	13.19	12.57	12.69	1,698,740	-0.52(-3.91%)
Jan 09, 2020	13.46	13.52	12.98	13.21	1,664,511	-0.23(-1.68%)
Jan 08, 2020	13.46	13.65	13.37	13.43	815,740	+0.02(+0.12%)
Jan 07, 2020	13.67	13.88	13.20	13.41	1,631,912	-0.04(-0.31%)
Jan 06, 2020	13.48	13.59	13.13	13.46	2,757,547	-0.43(-3.12%)
Jan 03, 2020	13.60	13.90	13.60	13.89	1,310,100	+0.32(+2.33%)
Jan 02, 2020	13.36	13.62	13.27	13.57	886,393	+0.24(+1.81%)
Dec 31, 2019	13.18	13.46	13.15	13.33	1,069,479	+0.15(+1.14%)
Dec 30, 2019	13.34	13.39	13.08	13.18	1,187,000	-0.14(-1.06%)
Dec 27, 2019	13.39	13.41	13.20	13.32	864,963	-0.08(-0.62%)
Dec 26, 2019	13.37	13.50	13.30	13.41	519,200	+0.07(+0.56%)
Dec 24, 2019	13.50	13.55	13.29	13.33	466,367	-0.15(-1.11%)
Dec 23, 2019	13.91	14.00	13.41	13.48	1,031,213	-0.44(-3.17%)
Dec 20, 2019	13.76	14.00	13.69	13.92	2,235,159	+0.19(+1.40%)
Dec 19, 2019	13.38	13.73	13.35	13.73	1,573,824	+0.39(+2.94%)
Dec 18, 2019	13.81	14.03	13.30	13.34	1,408,837	-0.43(-3.15%)
Dec 17, 2019	13.46	13.81	13.38	13.77	1,647,590	+0.33(+2.48%)
Dec 16, 2019	13.64	13.86	13.38	13.44	1,847,943	-0.14(-1.04%)
Dec 13, 2019	13.97	14.16	13.43	13.58	1,638,765	-0.44(-3.15%)
Dec 12, 2019	13.70	14.09	13.64	14.02	910,551	+0.37(+2.69%)
Dec 11, 2019	13.99	14.05	13.64	13.66	794,032	-0.35(-2.50%)
Dec 10, 2019	13.82	14.04	13.71	14.01	647,782	+0.20(+1.45%)
Dec 09, 2019	13.90	13.98	13.51	13.81	1,152,318	-0.07(-0.48%)
Dec 06, 2019	14.01	14.25	13.80	13.87	862,924	-0.14(-1.01%)
Dec 05, 2019	13.76	14.02	13.68	14.01	711,819	+0.23(+1.69%)
Dec 04, 2019	13.96	14.12	13.76	13.78	873,633	-0.18(-1.31%)
Dec 03, 2019	13.67	14.00	13.63	13.96	1,358,172	+0.29(+2.13%)
Dec 02, 2019	13.86	13.86	13.60	13.67	464,603	-0.17(-1.20%)
Nov 29, 2019	13.47	13.87	13.42	13.84	555,971	+0.45(+3.36%)
Nov 27, 2019	13.70	13.74	13.36	13.39	912,830	-0.26(-1.93%)
Nov 26, 2019	13.77	13.92	13.64	13.65	758,445	-0.16(-1.13%)
Nov 25, 2019	13.64	13.84	13.59	13.81	532,605	+0.12(+0.84%)
Nov 22, 2019	13.74	13.77	13.56	13.69	479,546	-0.07(-0.48%)
Nov 21, 2019	13.75	13.90	13.59	13.76	845,971	+0.08(+0.60%)
Nov 20, 2019	13.64	13.82	13.52	13.68	776,675	+0.02(+0.12%)
Nov 19, 2019	13.58	13.77	13.37	13.66	765,665	+0.08(+0.60%)
Nov 18, 2019	13.68	13.78	13.52	13.58	797,758	-0.13(-0.96%)
Nov 15, 2019	13.53	13.74	13.45	13.71	755,051	+0.19(+1.40%)
Nov 14, 2019	13.32	13.55	13.25	13.52	770,501	+0.16(+1.17%)
Nov 13, 2019	13.24	13.45	13.18	13.36	720,612	+0.04(+0.31%)
Nov 12, 2019	13.42	13.53	13.21	13.32	708,558	-0.09(-0.67%)
Nov 11, 2019	13.24	13.60	13.21	13.41	812,789	+0.08(+0.62%)
Nov 08, 2019	13.32	13.54	13.07	13.33	1,209,640	+0.19(+1.44%)
Nov 07, 2019	13.44	13.57	13.11	13.14	944,344	-0.28(-2.08%)
Nov 06, 2019	13.39	13.53	13.01	13.42	1,258,177	-0.09(-0.67%)
Nov 05, 2019	14.09	14.33	13.41	13.51	1,394,309	-0.39(-2.83%)
Nov 04, 2019	13.74	13.99	13.73	13.91	1,774,291	+0.17(+1.26%)

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.