Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.64	15.64	15.28	15.32	120,069	-0.44(-2.77%)
Jan 30, 2020	15.40	15.89	15.40	15.76	92,315	+0.22(+1.43%)
Jan 29, 2020	16.18	16.18	15.32	15.54	142,565	+0.44(+2.89%)
Jan 28, 2020	14.99	15.16	14.83	15.10	256,076	+0.06(+0.37%)
Jan 27, 2020	15.04	15.17	14.94	15.04	62,411	-0.16(-1.07%)
Jan 24, 2020	15.47	15.47	15.04	15.21	71,934	-0.25(-1.59%)
Jan 23, 2020	15.45	15.50	15.36	15.45	113,874	-0.11(-0.72%)
Jan 22, 2020	15.64	15.64	15.50	15.56	55,494	+0.00(+0.00%)
Jan 21, 2020	15.57	15.67	15.53	15.56	107,186	-0.14(-0.89%)
Jan 17, 2020	15.87	15.87	15.67	15.70	57,181	-0.06(-0.35%)
Jan 16, 2020	15.59	15.81	15.55	15.76	77,595	+0.26(+1.68%)
Jan 15, 2020	15.53	15.61	15.40	15.50	62,372	-0.08(-0.54%)
Jan 14, 2020	15.57	15.73	15.52	15.58	77,612	-0.06(-0.36%)
Jan 13, 2020	15.62	15.87	15.55	15.64	53,641	+0.01(+0.06%)
Jan 10, 2020	15.76	15.77	15.55	15.63	79,364	-0.20(-1.29%)
Jan 09, 2020	15.93	15.98	15.74	15.83	110,279	+0.09(+0.59%)
Jan 08, 2020	15.67	15.86	15.67	15.74	89,115	+0.07(+0.47%)
Jan 07, 2020	15.79	15.84	15.64	15.67	53,771	-0.17(-1.06%)
Jan 06, 2020	15.93	15.93	15.59	15.83	87,839	-0.05(-0.29%)
Jan 03, 2020	15.82	15.96	15.71	15.88	97,240	-0.13(-0.81%)
Jan 02, 2020	16.16	16.16	15.87	16.01	90,804	-0.15(-0.92%)
Dec 31, 2019	16.17	16.26	16.13	16.16	90,886	-0.05(-0.29%)
Dec 30, 2019	16.20	16.27	16.07	16.20	58,144	+0.10(+0.63%)
Dec 27, 2019	16.12	16.17	16.00	16.10	83,564	-0.02(-0.12%)
Dec 26, 2019	16.13	16.19	16.08	16.12	32,098	-0.01(-0.06%)
Dec 24, 2019	16.07	16.20	16.05	16.13	45,120	+0.06(+0.40%)
Dec 23, 2019	16.24	16.24	15.94	16.07	96,597	-0.06(-0.35%)
Dec 20, 2019	16.34	16.38	15.99	16.12	311,319	-0.19(-1.14%)
Dec 19, 2019	16.21	16.32	16.19	16.31	73,884	+0.03(+0.17%)
Dec 18, 2019	16.10	16.32	16.05	16.28	105,474	+0.21(+1.33%)
Dec 17, 2019	15.88	16.10	15.86	16.07	141,531	+0.16(+0.99%)
Dec 16, 2019	15.77	16.03	15.74	15.91	165,229	+0.35(+2.27%)
Dec 13, 2019	15.73	15.83	15.44	15.55	110,162	-0.19(-1.24%)
Dec 12, 2019	15.42	15.78	15.32	15.75	109,295	+0.37(+2.42%)
Dec 11, 2019	15.41	15.44	15.29	15.38	82,225	+0.02(+0.12%)
Dec 10, 2019	15.34	15.42	15.29	15.36	69,019	+0.07(+0.49%)
Dec 09, 2019	15.26	15.34	15.21	15.29	91,389	-0.02(-0.12%)
Dec 06, 2019	15.27	15.39	15.23	15.30	114,469	+0.20(+1.29%)
Dec 05, 2019	15.12	15.18	15.08	15.11	42,648	+0.10(+0.68%)
Dec 04, 2019	14.96	15.17	14.96	15.01	107,798	+0.10(+0.69%)
Dec 03, 2019	14.96	14.96	14.72	14.90	65,959	-0.20(-1.29%)
Dec 02, 2019	15.25	15.32	15.03	15.10	97,871	-0.12(-0.79%)
Nov 29, 2019	15.23	15.29	15.13	15.22	42,858	-0.09(-0.61%)
Nov 27, 2019	15.23	15.35	15.23	15.31	49,577	+0.11(+0.73%)
Nov 26, 2019	15.16	15.32	15.15	15.20	120,061	-0.04(-0.24%)
Nov 25, 2019	15.06	15.29	14.98	15.24	133,383	+0.26(+1.73%)
Nov 22, 2019	15.00	15.02	14.91	14.98	77,228	+0.06(+0.37%)
Nov 21, 2019	14.98	14.98	14.81	14.92	53,614	-0.02(-0.12%)
Nov 20, 2019	14.89	15.05	14.79	14.94	159,847	-0.06(-0.37%)
Nov 19, 2019	14.83	15.04	14.83	15.00	65,020	+0.19(+1.31%)
Nov 18, 2019	14.85	14.85	14.53	14.80	73,419	-0.09(-0.62%)
Nov 15, 2019	15.07	15.07	14.87	14.90	55,842	-0.07(-0.49%)
Nov 14, 2019	14.98	15.09	14.88	14.97	66,979	-0.01(-0.06%)
Nov 13, 2019	14.99	15.06	14.84	14.98	51,003	-0.14(-0.92%)
Nov 12, 2019	15.18	15.27	15.05	15.12	77,416	-0.02(-0.12%)
Nov 11, 2019	15.10	15.19	15.01	15.14	79,848	-0.05(-0.30%)
Nov 08, 2019	15.24	15.35	15.12	15.18	74,204	-0.09(-0.61%)
Nov 07, 2019	15.28	15.53	15.20	15.28	99,133	+0.08(+0.55%)
Nov 06, 2019	15.16	15.28	15.08	15.19	87,327	+0.00(+0.00%)
Nov 05, 2019	15.21	15.25	15.08	15.19	149,229	+0.11(+0.74%)
Nov 04, 2019	15.16	15.20	14.95	15.08	100,739	+0.07(+0.49%)

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.