Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.62	14.62	13.77	13.92	19,083,078	-0.77(-5.23%)
Jan 30, 2020	14.52	14.72	14.46	14.69	9,652,032	-0.03(-0.24%)
Jan 29, 2020	14.80	14.99	14.71	14.73	9,029,210	+0.00(+0.00%)
Jan 28, 2020	14.46	14.79	14.28	14.73	12,175,410	+0.43(+2.99%)
Jan 27, 2020	14.32	14.45	14.18	14.30	8,783,986	-0.35(-2.38%)
Jan 24, 2020	14.91	14.94	14.55	14.65	9,473,892	-0.25(-1.70%)
Jan 23, 2020	14.94	14.99	14.56	14.90	7,319,899	-0.07(-0.47%)
Jan 22, 2020	14.99	15.19	14.87	14.97	10,112,949	+0.14(+0.94%)
Jan 21, 2020	15.35	15.35	14.80	14.83	14,627,033	-0.51(-3.30%)
Jan 17, 2020	15.34	15.43	15.23	15.34	8,005,707	+0.03(+0.23%)
Jan 16, 2020	15.25	15.36	15.08	15.30	10,324,992	+0.10(+0.63%)
Jan 15, 2020	15.45	15.50	15.12	15.21	12,615,985	-0.38(-2.46%)
Jan 14, 2020	15.63	15.76	15.49	15.59	11,835,566	-0.02(-0.11%)
Jan 13, 2020	15.52	15.70	15.32	15.61	12,750,764	+0.06(+0.39%)
Jan 10, 2020	15.39	15.55	15.25	15.55	13,049,041	+0.09(+0.56%)
Jan 09, 2020	15.91	15.91	15.15	15.46	21,038,610	-0.34(-2.16%)
Jan 08, 2020	15.77	16.21	15.31	15.80	40,964,412	+0.43(+2.78%)
Jan 07, 2020	15.19	15.51	15.08	15.37	22,818,402	+0.45(+2.98%)
Jan 06, 2020	14.42	15.07	14.40	14.93	23,202,386	+0.50(+3.45%)
Jan 03, 2020	14.25	14.50	14.15	14.43	13,796,535	+0.01(+0.06%)
Jan 02, 2020	15.00	15.08	14.31	14.42	30,229,904	-0.42(-2.82%)
Dec 31, 2019	14.60	14.88	14.53	14.84	14,818,057	+0.20(+1.37%)
Dec 30, 2019	14.45	14.79	14.39	14.64	14,743,526	+0.23(+1.58%)
Dec 27, 2019	14.45	14.55	14.34	14.41	11,766,556	-0.03(-0.18%)
Dec 26, 2019	14.17	14.44	14.11	14.44	13,952,837	+0.37(+2.61%)
Dec 24, 2019	14.18	14.25	14.04	14.07	6,654,258	-0.07(-0.49%)
Dec 23, 2019	14.23	14.32	14.09	14.14	14,393,933	+0.00(+0.00%)
Dec 20, 2019	14.14	14.23	13.99	14.14	21,278,252	+0.10(+0.75%)
Dec 19, 2019	14.37	14.41	13.93	14.04	23,773,654	-0.39(-2.72%)
Dec 18, 2019	14.13	14.65	14.02	14.43	27,250,080	+0.44(+3.12%)
Dec 17, 2019	13.60	14.12	13.51	13.99	21,220,032	+0.35(+2.56%)
Dec 16, 2019	13.36	13.76	13.31	13.64	23,692,012	+0.39(+2.97%)
Dec 13, 2019	13.75	13.75	13.24	13.25	19,800,904	-0.46(-3.37%)
Dec 12, 2019	13.38	13.84	13.31	13.71	23,068,554	+0.34(+2.53%)
Dec 11, 2019	13.44	13.60	13.33	13.38	25,794,180	-0.03(-0.25%)
Dec 10, 2019	13.15	13.43	13.06	13.41	21,362,588	+0.22(+1.68%)
Dec 09, 2019	12.67	13.30	12.57	13.19	37,808,392	+0.28(+2.18%)
Dec 06, 2019	13.08	13.22	12.87	12.91	20,124,752	+0.03(+0.26%)
Dec 05, 2019	12.69	13.00	12.69	12.87	26,668,522	+0.23(+1.82%)
Dec 04, 2019	12.76	12.82	12.63	12.64	18,778,426	-0.03(-0.20%)
Dec 03, 2019	12.92	12.92	12.64	12.67	24,567,846	-0.45(-3.44%)
Dec 02, 2019	13.13	13.37	12.95	13.12	21,215,846	+0.07(+0.52%)
Nov 29, 2019	13.20	13.20	13.00	13.05	8,782,100	-0.14(-1.03%)
Nov 27, 2019	13.20	13.34	13.03	13.19	19,841,512	+0.02(+0.13%)
Nov 26, 2019	13.28	13.50	13.09	13.17	41,751,428	-0.09(-0.64%)
Nov 25, 2019	13.25	13.38	12.89	13.26	24,492,326	+0.11(+0.84%)
Nov 22, 2019	12.57	13.17	12.42	13.15	32,967,064	+0.65(+5.18%)
Nov 21, 2019	12.18	12.97	12.18	12.50	49,603,808	-0.30(-2.33%)
Nov 20, 2019	12.94	12.98	12.66	12.80	27,929,066	-0.02(-0.13%)
Nov 19, 2019	13.53	13.59	12.78	12.81	56,626,964	-1.57(-10.90%)
Nov 18, 2019	14.36	14.40	14.07	14.38	23,242,610	+0.03(+0.18%)
Nov 15, 2019	14.05	14.49	13.96	14.36	20,417,500	+0.52(+3.76%)
Nov 14, 2019	13.79	14.14	13.71	13.84	20,490,002	+0.14(+1.06%)
Nov 13, 2019	13.59	13.77	13.41	13.69	17,101,906	-0.01(-0.06%)
Nov 12, 2019	13.56	13.99	13.22	13.70	27,204,330	+0.03(+0.19%)
Nov 11, 2019	13.50	13.89	13.32	13.67	18,318,162	+0.14(+1.07%)
Nov 08, 2019	13.72	13.78	13.29	13.53	17,497,646	-0.29(-2.10%)
Nov 07, 2019	13.89	14.19	13.78	13.82	16,883,782	+0.21(+1.56%)
Nov 06, 2019	14.16	14.23	13.55	13.61	21,055,412	-0.63(-4.43%)
Nov 05, 2019	13.70	14.24	13.66	14.24	22,876,274	+0.73(+5.43%)
Nov 04, 2019	13.42	13.68	13.38	13.50	12,062,676	+0.23(+1.73%)

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.