Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.13	16.13	15.95	16.07	1,232,917	-0.09(-0.55%)
Jan 30, 2020	16.09	16.18	16.02	16.16	1,107,986	+0.04(+0.27%)
Jan 29, 2020	16.27	16.31	16.06	16.12	1,425,674	-0.17(-1.06%)
Jan 28, 2020	16.03	16.30	16.02	16.29	990,978	+0.24(+1.50%)
Jan 27, 2020	15.81	16.11	15.78	16.05	1,129,367	+0.10(+0.60%)
Jan 24, 2020	15.93	15.99	15.91	15.95	902,475	+0.04(+0.28%)
Jan 23, 2020	15.86	15.93	15.79	15.91	1,303,136	+0.05(+0.30%)
Jan 22, 2020	15.83	15.93	15.81	15.86	852,652	+0.04(+0.28%)
Jan 21, 2020	15.74	15.82	15.72	15.81	906,439	+0.08(+0.51%)
Jan 17, 2020	15.62	15.73	15.58	15.73	640,168	+0.12(+0.74%)
Jan 16, 2020	15.51	15.66	15.45	15.62	725,292	+0.13(+0.85%)
Jan 15, 2020	15.41	15.51	15.40	15.49	923,008	+0.07(+0.44%)
Jan 14, 2020	15.44	15.44	15.37	15.42	855,804	-0.04(-0.26%)
Jan 13, 2020	15.42	15.47	15.37	15.46	783,963	+0.03(+0.21%)
Jan 10, 2020	15.45	15.50	15.42	15.43	863,042	+0.03(+0.21%)
Jan 09, 2020	15.51	15.56	15.37	15.39	911,622	-0.14(-0.93%)
Jan 08, 2020	15.54	15.66	15.50	15.54	1,021,896	-0.02(-0.15%)
Jan 07, 2020	15.51	15.60	15.47	15.56	803,752	+0.02(+0.10%)
Jan 06, 2020	15.46	15.56	15.45	15.55	995,408	+0.04(+0.23%)
Jan 03, 2020	15.47	15.60	15.47	15.51	922,941	-0.04(-0.28%)
Jan 02, 2020	15.56	15.57	15.48	15.55	793,724	+0.04(+0.23%)
Dec 31, 2019	15.45	15.55	15.45	15.52	1,038,496	+0.05(+0.31%)
Dec 30, 2019	15.49	15.50	15.44	15.47	882,057	-0.01(-0.05%)
Dec 27, 2019	15.40	15.48	15.39	15.48	758,968	+0.11(+0.73%)
Dec 26, 2019	15.36	15.39	15.32	15.37	549,170	+0.01(+0.05%)
Dec 24, 2019	15.39	15.39	15.30	15.36	398,327	-0.04(-0.23%)
Dec 23, 2019	15.39	15.43	15.36	15.39	737,769	+0.02(+0.10%)
Dec 20, 2019	15.39	15.43	15.29	15.38	1,231,420	+0.02(+0.16%)
Dec 19, 2019	15.29	15.38	15.25	15.35	1,024,946	+0.06(+0.42%)
Dec 18, 2019	15.30	15.31	15.12	15.29	1,132,292	+0.02(+0.10%)
Dec 17, 2019	15.24	15.32	15.22	15.27	1,126,552	+0.05(+0.34%)
Dec 16, 2019	15.23	15.31	15.20	15.22	978,821	+0.05(+0.34%)
Dec 13, 2019	15.21	15.25	15.10	15.17	977,099	-0.05(-0.34%)
Dec 12, 2019	15.26	15.31	15.21	15.22	967,458	-0.03(-0.21%)
Dec 11, 2019	15.18	15.28	15.13	15.25	888,778	+0.06(+0.40%)
Dec 10, 2019	15.31	15.41	15.18	15.19	1,213,682	-0.27(-1.76%)
Dec 09, 2019	15.41	15.49	15.38	15.47	1,241,606	+0.08(+0.49%)
Dec 06, 2019	15.36	15.45	15.33	15.39	1,471,869	+0.02(+0.13%)
Dec 05, 2019	15.18	15.38	15.18	15.37	1,666,377	+0.24(+1.55%)
Dec 04, 2019	15.03	15.16	14.98	15.14	1,030,750	+0.19(+1.25%)
Dec 03, 2019	14.95	15.03	14.90	14.95	846,154	-0.04(-0.24%)
Dec 02, 2019	15.03	15.08	14.95	14.98	1,375,698	-0.06(-0.37%)
Nov 29, 2019	15.02	15.07	15.00	15.04	350,397	+0.02(+0.11%)
Nov 27, 2019	14.96	15.08	14.96	15.02	1,391,549	+0.03(+0.21%)
Nov 26, 2019	14.88	15.01	14.81	14.99	1,386,930	+0.05(+0.35%)
Nov 25, 2019	14.96	15.01	14.92	14.94	802,793	+0.00(+0.03%)
Nov 22, 2019	14.99	14.99	14.90	14.94	3,014,521	-0.03(-0.19%)
Nov 21, 2019	15.01	15.03	14.92	14.96	595,723	-0.03(-0.21%)
Nov 20, 2019	14.97	15.04	14.86	15.00	810,572	+0.00(+0.03%)
Nov 19, 2019	15.11	15.16	14.95	14.99	978,675	-0.15(-1.00%)
Nov 18, 2019	15.20	15.22	15.09	15.14	957,817	-0.06(-0.42%)
Nov 15, 2019	15.12	15.22	15.12	15.21	512,041	+0.08(+0.55%)
Nov 14, 2019	15.18	15.18	15.08	15.12	661,598	-0.06(-0.37%)
Nov 13, 2019	15.07	15.22	14.98	15.18	973,888	+0.11(+0.71%)
Nov 12, 2019	14.97	15.10	14.90	15.07	957,440	+0.09(+0.59%)
Nov 11, 2019	14.96	15.01	14.93	14.98	609,987	-0.04(-0.26%)
Nov 08, 2019	14.87	15.02	14.86	15.02	1,318,257	+0.12(+0.83%)
Nov 07, 2019	14.39	15.00	14.39	14.90	1,773,580	+0.60(+4.21%)
Nov 06, 2019	14.21	14.32	14.13	14.30	1,091,327	+0.13(+0.93%)
Nov 05, 2019	14.11	14.24	14.10	14.17	1,049,693	+0.07(+0.51%)
Nov 04, 2019	14.15	14.17	14.08	14.10	841,566	-0.03(-0.23%)

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.