Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.32	14.66	13.81	14.12	56,754	-0.32(-2.20%)
Jan 30, 2020	14.00	14.49	14.00	14.43	53,983	+0.26(+1.83%)
Jan 29, 2020	14.23	14.71	14.13	14.17	40,672	-0.11(-0.74%)
Jan 28, 2020	14.24	14.48	14.18	14.28	23,522	+0.22(+1.57%)
Jan 27, 2020	14.55	14.74	14.06	14.06	30,615	-0.81(-5.43%)
Jan 24, 2020	15.05	15.05	14.74	14.87	36,968	-0.13(-0.90%)
Jan 23, 2020	14.96	15.06	14.64	15.00	69,517	-0.05(-0.32%)
Jan 22, 2020	15.95	16.30	15.01	15.05	49,266	-0.85(-5.32%)
Jan 21, 2020	15.15	16.05	15.10	15.89	71,459	+0.50(+3.24%)
Jan 17, 2020	15.54	15.80	15.12	15.39	38,426	+0.02(+0.12%)
Jan 16, 2020	15.22	15.59	15.21	15.37	56,435	+0.12(+0.76%)
Jan 15, 2020	15.24	15.41	15.10	15.26	55,036	+0.00(+0.00%)
Jan 14, 2020	15.46	15.75	15.22	15.26	51,550	-0.20(-1.30%)
Jan 13, 2020	15.77	15.79	15.28	15.46	55,384	-0.28(-1.77%)
Jan 10, 2020	16.95	17.04	15.69	15.74	93,826	-1.24(-7.30%)
Jan 09, 2020	17.02	17.16	16.67	16.98	55,132	-0.01(-0.06%)
Jan 08, 2020	16.96	17.24	16.92	16.99	52,332	+0.08(+0.45%)
Jan 07, 2020	16.79	17.06	16.60	16.91	33,721	+0.06(+0.34%)
Jan 06, 2020	16.61	17.00	16.53	16.85	44,935	+0.05(+0.29%)
Jan 03, 2020	16.92	17.24	16.61	16.80	69,563	-0.22(-1.30%)
Jan 02, 2020	17.33	17.33	16.90	17.03	38,869	-0.18(-1.06%)
Dec 31, 2019	16.79	17.49	16.79	17.21	64,876	+0.26(+1.53%)
Dec 30, 2019	16.96	17.22	16.53	16.95	71,198	-0.01(-0.06%)
Dec 27, 2019	17.29	17.47	16.88	16.96	50,402	-0.37(-2.16%)
Dec 26, 2019	17.26	17.68	17.06	17.33	48,894	+0.10(+0.56%)
Dec 24, 2019	17.20	17.52	17.01	17.24	37,801	+0.04(+0.22%)
Dec 23, 2019	16.80	17.40	16.74	17.20	56,240	+0.39(+2.34%)
Dec 20, 2019	17.04	17.04	16.46	16.80	224,101	-0.33(-1.91%)
Dec 19, 2019	16.93	17.22	16.74	17.13	82,747	+0.13(+0.79%)
Dec 18, 2019	17.13	17.18	16.86	17.00	55,080	-0.13(-0.79%)
Dec 17, 2019	16.88	17.20	16.88	17.13	65,679	+0.16(+0.96%)
Dec 16, 2019	17.20	17.36	16.87	16.97	84,503	-0.01(-0.06%)
Dec 13, 2019	17.05	17.18	16.76	16.98	71,645	-0.02(-0.11%)
Dec 12, 2019	16.74	17.11	16.53	17.00	65,914	+0.18(+1.08%)
Dec 11, 2019	16.66	17.04	16.32	16.81	62,711	+0.07(+0.40%)
Dec 10, 2019	16.82	16.82	16.46	16.75	74,116	-0.02(-0.11%)
Dec 09, 2019	16.90	17.05	16.66	16.77	68,616	-0.05(-0.29%)
Dec 06, 2019	16.61	16.95	16.47	16.81	98,617	+0.34(+2.04%)
Dec 05, 2019	16.47	16.70	16.25	16.48	71,478	+0.03(+0.18%)
Dec 04, 2019	16.58	16.89	16.30	16.45	90,460	+0.00(+0.00%)
Dec 03, 2019	15.73	16.50	15.55	16.45	117,108	+0.51(+3.19%)
Dec 02, 2019	16.09	16.54	15.85	15.94	75,422	-0.15(-0.95%)
Nov 29, 2019	15.84	16.18	15.58	16.09	26,242	+0.11(+0.66%)
Nov 27, 2019	15.93	16.19	15.78	15.99	65,893	+0.09(+0.54%)
Nov 26, 2019	15.35	16.07	15.35	15.90	118,062	+0.54(+3.50%)
Nov 25, 2019	14.88	15.49	14.72	15.37	225,388	+0.67(+4.57%)
Nov 22, 2019	14.47	14.89	14.47	14.69	146,070	+0.31(+2.13%)
Nov 21, 2019	14.36	14.55	14.06	14.39	51,194	+0.12(+0.87%)
Nov 20, 2019	14.53	14.99	14.18	14.26	100,759	-0.32(-2.17%)
Nov 19, 2019	14.53	14.71	14.41	14.58	48,980	+0.08(+0.53%)
Nov 18, 2019	14.47	14.73	14.30	14.50	87,432	+0.10(+0.67%)
Nov 15, 2019	14.41	14.59	14.18	14.41	76,423	+0.12(+0.87%)
Nov 14, 2019	14.25	14.47	14.17	14.28	83,932	+0.03(+0.20%)
Nov 13, 2019	14.18	14.44	13.99	14.25	83,740	-0.07(-0.47%)
Nov 12, 2019	14.28	14.66	14.05	14.32	88,467	+0.11(+0.74%)
Nov 11, 2019	13.60	14.28	13.38	14.21	108,841	+0.52(+3.78%)
Nov 08, 2019	13.96	15.03	13.11	13.70	131,056	-1.41(-9.33%)
Nov 07, 2019	15.07	15.29	14.74	15.11	66,266	+0.28(+1.88%)
Nov 06, 2019	15.11	15.15	14.47	14.83	43,975	-0.29(-1.90%)
Nov 05, 2019	15.31	15.64	15.02	15.12	49,345	-0.10(-0.63%)
Nov 04, 2019	15.28	15.51	14.90	15.21	59,927	+0.23(+1.54%)

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.