Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.88	14.06	13.51	14.00	78,800	+0.10(+0.72%)
Jan 30, 2020	13.96	13.99	13.72	13.90	34,911	-0.29(-2.04%)
Jan 29, 2020	14.51	14.72	14.12	14.19	41,640	-0.29(-2.00%)
Jan 28, 2020	14.28	14.63	14.23	14.48	147,550	+0.33(+2.33%)
Jan 27, 2020	14.22	14.30	13.87	14.15	54,712	-0.27(-1.87%)
Jan 24, 2020	15.13	15.13	14.27	14.42	40,400	-0.61(-4.06%)
Jan 23, 2020	15.12	15.13	14.87	15.03	51,976	-0.11(-0.73%)
Jan 22, 2020	15.50	15.61	15.05	15.14	30,395	-0.27(-1.75%)
Jan 21, 2020	15.47	15.69	15.10	15.41	57,695	+0.00(+0.00%)
Jan 17, 2020	16.01	16.01	15.06	15.41	110,500	-0.43(-2.71%)
Jan 16, 2020	15.90	16.07	15.77	15.84	51,766	+0.03(+0.19%)
Jan 15, 2020	15.90	16.08	15.46	15.81	47,329	-0.09(-0.57%)
Jan 14, 2020	16.08	16.19	15.77	15.90	80,722	-0.28(-1.73%)
Jan 13, 2020	15.86	16.41	15.75	16.18	76,970	+0.34(+2.15%)
Jan 10, 2020	16.34	16.42	15.71	15.84	67,900	-0.58(-3.53%)
Jan 09, 2020	16.51	17.12	16.32	16.42	71,042	-0.04(-0.24%)
Jan 08, 2020	16.34	16.79	16.34	16.46	79,193	+0.16(+0.98%)
Jan 07, 2020	16.42	17.32	16.26	16.30	55,944	-0.16(-0.97%)
Jan 06, 2020	16.32	16.66	16.11	16.46	66,294	-0.01(-0.06%)
Jan 03, 2020	16.89	16.89	16.34	16.47	70,100	-0.48(-2.83%)
Jan 02, 2020	17.62	17.73	16.80	16.95	76,007	-0.62(-3.53%)
Dec 31, 2019	17.32	17.76	17.30	17.57	61,200	+0.12(+0.69%)
Dec 30, 2019	17.64	17.77	17.42	17.45	50,853	-0.15(-0.85%)
Dec 27, 2019	17.93	18.15	17.40	17.60	55,700	-0.30(-1.68%)
Dec 26, 2019	17.98	18.07	17.72	17.90	56,732	-0.04(-0.22%)
Dec 24, 2019	17.91	18.03	17.61	17.94	25,400	+0.02(+0.11%)
Dec 23, 2019	17.05	18.04	17.00	17.92	104,752	+0.93(+5.44%)
Dec 20, 2019	17.00	17.04	16.84	17.00	268,000	+0.02(+0.09%)
Dec 19, 2019	17.14	17.45	16.94	16.98	152,829	-0.10(-0.59%)
Dec 18, 2019	17.22	17.34	16.82	17.08	138,750	-0.10(-0.58%)
Dec 17, 2019	17.60	17.69	16.96	17.18	120,316	-0.32(-1.83%)
Dec 16, 2019	17.97	18.14	17.41	17.50	257,746	+0.13(+0.75%)
Dec 13, 2019	17.40	17.67	17.00	17.37	243,300	+0.02(+0.12%)
Dec 12, 2019	17.08	17.81	17.07	17.35	253,708	+0.18(+1.05%)
Dec 11, 2019	17.21	17.22	16.94	17.17	98,827	+0.01(+0.06%)
Dec 10, 2019	17.25	17.51	16.88	17.16	171,031	-0.08(-0.46%)
Dec 09, 2019	17.71	17.89	17.00	17.24	82,984	-0.53(-2.98%)
Dec 06, 2019	17.12	17.85	16.87	17.77	183,200	+0.76(+4.47%)
Dec 05, 2019	17.24	17.34	16.98	17.01	192,188	-0.19(-1.10%)
Dec 04, 2019	17.40	17.51	16.93	17.20	142,885	-0.14(-0.81%)
Dec 03, 2019	17.39	17.41	17.16	17.34	88,067	-0.23(-1.31%)
Dec 02, 2019	17.43	17.70	17.18	17.57	137,705	+0.23(+1.33%)
Nov 29, 2019	16.80	17.41	16.79	17.34	109,900	+0.49(+2.91%)
Nov 27, 2019	16.75	16.94	16.64	16.85	129,000	+0.16(+0.96%)
Nov 26, 2019	16.57	17.13	16.24	16.69	144,518	+0.15(+0.91%)
Nov 25, 2019	16.27	16.68	16.06	16.54	147,294	+0.34(+2.13%)
Nov 22, 2019	15.99	16.41	15.98	16.20	112,200	+0.29(+1.86%)
Nov 21, 2019	15.23	16.12	15.23	15.90	234,152	+0.71(+4.67%)
Nov 20, 2019	14.90	15.41	14.90	15.19	187,913	+0.24(+1.61%)
Nov 19, 2019	14.93	15.34	14.66	14.95	86,109	+0.05(+0.34%)
Nov 18, 2019	14.52	15.11	14.31	14.90	121,404	+0.36(+2.48%)
Nov 15, 2019	14.64	14.80	14.50	14.54	144,400	+0.02(+0.14%)
Nov 14, 2019	14.80	14.98	14.21	14.52	172,891	-0.24(-1.63%)
Nov 13, 2019	14.42	15.19	14.42	14.76	155,208	+0.25(+1.72%)
Nov 12, 2019	14.18	15.10	13.71	14.51	315,673	+0.91(+6.69%)
Nov 11, 2019	13.45	14.28	13.45	13.60	154,479	+0.12(+0.89%)
Nov 08, 2019	13.61	13.61	13.43	13.48	59,000	-0.13(-0.96%)
Nov 07, 2019	13.89	13.89	13.48	13.61	56,046	-0.07(-0.51%)
Nov 06, 2019	13.87	14.00	13.52	13.68	42,956	-0.17(-1.23%)
Nov 05, 2019	13.78	14.28	13.76	13.85	44,003	+0.08(+0.58%)
Nov 04, 2019	13.83	13.93	13.72	13.77	23,752	-0.12(-0.86%)

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.