Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.80	13.90	13.74	13.81	1,885,500	-0.11(-0.82%)
Jan 30, 2020	13.90	13.95	13.79	13.93	1,951,540	-0.12(-0.88%)
Jan 29, 2020	14.13	14.13	14.02	14.05	861,974	-0.07(-0.47%)
Jan 28, 2020	14.06	14.18	14.03	14.12	1,227,884	+0.07(+0.47%)
Jan 27, 2020	14.06	14.13	13.99	14.05	2,753,113	-0.27(-1.85%)
Jan 24, 2020	14.39	14.39	14.26	14.32	1,444,734	-0.22(-1.50%)
Jan 23, 2020	14.51	14.55	14.43	14.53	1,405,449	-0.12(-0.84%)
Jan 22, 2020	14.78	14.78	14.63	14.66	709,878	-0.20(-1.34%)
Jan 21, 2020	14.87	14.90	14.84	14.86	1,046,488	-0.09(-0.57%)
Jan 17, 2020	14.90	14.94	14.86	14.94	902,747	+0.05(+0.32%)
Jan 16, 2020	14.92	14.94	14.86	14.89	1,744,000	-0.02(-0.13%)
Jan 15, 2020	14.95	14.95	14.84	14.91	706,922	-0.08(-0.51%)
Jan 14, 2020	14.99	15.01	14.95	14.99	1,267,804	+0.07(+0.44%)
Jan 13, 2020	14.98	14.98	14.88	14.92	1,334,595	-0.11(-0.76%)
Jan 10, 2020	15.03	15.06	14.98	15.04	1,981,970	+0.00(+0.00%)
Jan 09, 2020	15.02	15.05	14.94	15.04	1,137,661	-0.07(-0.44%)
Jan 08, 2020	15.32	15.32	14.96	15.10	2,470,020	-0.23(-1.48%)
Jan 07, 2020	15.31	15.37	15.27	15.33	2,031,336	-0.01(-0.06%)
Jan 06, 2020	15.42	15.44	15.32	15.34	3,411,391	+0.03(+0.19%)
Jan 03, 2020	15.38	15.40	15.27	15.31	3,388,180	+0.18(+1.19%)
Jan 02, 2020	15.13	15.17	15.08	15.13	3,194,767	+0.02(+0.13%)
Dec 31, 2019	15.11	15.20	15.07	15.11	850,818	-0.09(-0.62%)
Dec 30, 2019	15.31	15.33	15.14	15.21	1,030,443	-0.03(-0.19%)
Dec 27, 2019	15.22	15.24	15.18	15.23	1,319,343	+0.03(+0.19%)
Dec 26, 2019	15.13	15.21	15.13	15.21	716,884	+0.11(+0.75%)
Dec 24, 2019	15.03	15.11	15.03	15.09	491,956	+0.07(+0.44%)
Dec 23, 2019	14.99	15.04	14.96	15.03	883,982	+0.00(+0.03%)
Dec 20, 2019	15.01	15.06	14.97	15.02	1,118,495	-0.02(-0.12%)
Dec 19, 2019	14.99	15.06	14.99	15.04	1,030,884	+0.07(+0.44%)
Dec 18, 2019	15.00	15.01	14.92	14.98	1,329,163	+0.01(+0.06%)
Dec 17, 2019	14.92	14.99	14.92	14.97	895,322	+0.07(+0.44%)
Dec 16, 2019	14.89	14.93	14.88	14.90	1,880,217	+0.10(+0.69%)
Dec 13, 2019	14.73	14.90	14.71	14.80	1,252,114	+0.07(+0.51%)
Dec 12, 2019	14.60	14.74	14.60	14.72	1,527,315	+0.13(+0.89%)
Dec 11, 2019	14.64	14.65	14.51	14.59	924,025	-0.07(-0.44%)
Dec 10, 2019	14.60	14.68	14.59	14.66	606,266	+0.07(+0.45%)
Dec 09, 2019	14.58	14.63	14.57	14.59	707,596	-0.02(-0.13%)
Dec 06, 2019	14.49	14.66	14.49	14.61	1,595,491	+0.09(+0.64%)
Dec 05, 2019	14.53	14.57	14.47	14.52	1,085,053	+0.03(+0.19%)
Dec 04, 2019	14.44	14.51	14.42	14.49	1,062,940	+0.22(+1.57%)
Dec 03, 2019	14.24	14.32	14.20	14.27	1,931,451	+0.01(+0.07%)
Dec 02, 2019	14.35	14.37	14.24	14.26	1,404,903	-0.02(-0.13%)
Nov 29, 2019	14.44	14.44	14.27	14.28	585,628	-0.29(-1.98%)
Nov 27, 2019	14.62	14.63	14.52	14.57	625,842	-0.07(-0.51%)
Nov 26, 2019	14.58	14.65	14.56	14.64	516,469	+0.08(+0.58%)
Nov 25, 2019	14.50	14.57	14.48	14.56	508,564	+0.00(+0.00%)
Nov 22, 2019	14.59	14.63	14.50	14.56	907,986	-0.01(-0.06%)
Nov 21, 2019	14.48	14.59	14.48	14.57	641,362	+0.13(+0.90%)
Nov 20, 2019	14.32	14.47	14.30	14.44	1,080,302	+0.19(+1.31%)
Nov 19, 2019	14.31	14.33	14.23	14.25	588,729	-0.13(-0.91%)
Nov 18, 2019	14.44	14.46	14.35	14.38	738,569	-0.15(-1.03%)
Nov 15, 2019	14.44	14.58	14.44	14.53	2,809,106	+0.07(+0.52%)
Nov 14, 2019	14.54	14.56	14.43	14.45	932,058	-0.05(-0.32%)
Nov 13, 2019	14.42	14.51	14.40	14.50	5,441,003	+0.03(+0.19%)
Nov 12, 2019	14.49	14.52	14.43	14.47	482,944	+0.01(+0.06%)
Nov 11, 2019	14.42	14.54	14.42	14.46	656,993	-0.09(-0.64%)
Nov 08, 2019	14.39	14.56	14.33	14.56	1,023,482	+0.04(+0.26%)
Nov 07, 2019	14.58	14.60	14.50	14.52	867,958	-0.01(-0.06%)
Nov 06, 2019	14.65	14.71	14.50	14.53	717,793	-0.16(-1.08%)
Nov 05, 2019	14.70	14.72	14.65	14.69	488,807	+0.04(+0.25%)
Nov 04, 2019	14.68	14.71	14.63	14.65	737,360	+0.09(+0.64%)

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.