Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.02	15.02	14.28	14.28	15,525	-0.80(-5.32%)
Jan 30, 2020	14.67	15.17	14.53	15.09	14,138	+0.21(+1.39%)
Jan 29, 2020	15.05	15.05	14.79	14.88	8,596	-0.09(-0.63%)
Jan 28, 2020	14.93	15.19	14.91	14.98	8,691	+0.16(+1.05%)
Jan 27, 2020	15.08	15.33	14.82	14.82	8,872	-0.47(-3.05%)
Jan 24, 2020	15.62	15.63	15.19	15.29	9,384	-0.31(-1.99%)
Jan 23, 2020	15.68	15.75	15.48	15.60	22,851	-0.20(-1.26%)
Jan 22, 2020	14.90	15.85	14.90	15.80	11,441	+0.80(+5.35%)
Jan 21, 2020	14.89	15.49	14.89	14.99	18,112	-0.20(-1.31%)
Jan 17, 2020	15.67	15.67	15.19	15.19	11,470	-0.44(-2.82%)
Jan 16, 2020	15.92	16.15	15.60	15.63	10,974	-0.12(-0.77%)
Jan 15, 2020	15.83	15.98	15.46	15.75	8,377	-0.02(-0.11%)
Jan 14, 2020	15.97	16.40	15.71	15.77	14,544	-0.28(-1.77%)
Jan 13, 2020	16.11	16.11	15.86	16.05	11,423	-0.08(-0.48%)
Jan 10, 2020	15.85	16.15	15.67	16.13	17,262	+0.40(+2.52%)
Jan 09, 2020	16.06	16.06	15.67	15.73	13,474	-0.41(-2.51%)
Jan 08, 2020	15.83	16.14	15.83	16.14	4,899	+0.25(+1.58%)
Jan 07, 2020	15.83	15.96	15.70	15.89	3,013	+0.02(+0.11%)
Jan 06, 2020	15.98	15.99	15.87	15.87	6,899	-0.12(-0.76%)
Jan 03, 2020	16.07	16.15	15.97	15.99	4,866	-0.23(-1.44%)
Jan 02, 2020	16.94	16.94	16.00	16.23	9,122	-0.60(-3.54%)
Dec 31, 2019	16.97	16.97	16.58	16.82	23,403	-0.09(-0.51%)
Dec 30, 2019	16.15	17.07	16.15	16.91	10,212	+0.10(+0.62%)
Dec 27, 2019	17.07	17.07	16.72	16.80	20,043	-0.10(-0.61%)
Dec 26, 2019	16.50	16.97	16.50	16.91	27,015	+0.35(+2.08%)
Dec 24, 2019	16.58	16.58	16.41	16.56	9,384	-0.06(-0.36%)
Dec 23, 2019	16.39	16.67	16.39	16.62	17,902	+0.13(+0.79%)
Dec 20, 2019	16.33	16.49	16.18	16.49	59,898	+0.22(+1.38%)
Dec 19, 2019	16.18	16.40	16.03	16.27	26,966	+0.02(+0.11%)
Dec 18, 2019	15.50	16.35	15.50	16.25	30,337	+0.37(+2.34%)
Dec 17, 2019	15.69	16.30	15.69	15.88	120,119	+0.02(+0.11%)
Dec 16, 2019	15.54	15.90	13.85	15.86	30,277	+0.17(+1.10%)
Dec 13, 2019	14.92	15.78	14.86	15.69	14,614	+0.09(+0.61%)
Dec 12, 2019	15.47	15.78	15.47	15.60	12,808	+0.28(+1.80%)
Dec 11, 2019	15.37	15.74	15.25	15.32	13,672	+0.01(+0.06%)
Dec 10, 2019	15.90	15.92	15.18	15.31	16,775	-0.13(-0.84%)
Dec 09, 2019	15.42	15.64	15.32	15.44	15,471	+0.14(+0.90%)
Dec 06, 2019	15.17	15.65	15.17	15.30	17,745	+0.08(+0.51%)
Dec 05, 2019	15.29	15.42	15.16	15.23	11,061	+0.14(+0.91%)
Dec 04, 2019	14.94	15.53	14.94	15.09	22,213	+0.27(+1.80%)
Dec 03, 2019	15.11	15.35	14.82	14.82	15,453	-0.24(-1.60%)
Dec 02, 2019	15.43	15.63	14.94	15.06	15,727	-0.44(-2.84%)
Nov 29, 2019	15.26	15.50	15.26	15.50	3,479	+0.26(+1.70%)
Nov 27, 2019	15.08	15.45	15.08	15.24	10,438	+0.20(+1.32%)
Nov 26, 2019	14.69	15.26	14.63	15.04	27,044	+0.28(+1.93%)
Nov 25, 2019	14.80	15.09	14.57	14.76	25,528	+0.14(+0.94%)
Nov 22, 2019	14.43	14.88	14.40	14.62	10,670	-0.01(-0.06%)
Nov 21, 2019	14.84	15.01	14.55	14.63	28,957	-0.07(-0.47%)
Nov 20, 2019	14.82	15.36	14.68	14.70	24,248	-0.09(-0.64%)
Nov 19, 2019	15.30	15.60	14.63	14.79	17,407	-0.52(-3.38%)
Nov 18, 2019	15.43	15.43	15.10	15.31	27,651	+0.06(+0.40%)
Nov 15, 2019	15.04	15.40	15.04	15.25	14,614	+0.32(+2.14%)
Nov 14, 2019	14.61	15.23	14.61	14.93	13,716	+0.28(+1.88%)
Nov 13, 2019	15.20	15.20	14.59	14.66	21,125	-0.57(-3.74%)
Nov 12, 2019	15.10	15.46	15.10	15.23	6,709	+0.16(+1.03%)
Nov 11, 2019	15.84	16.54	14.85	15.07	28,485	-1.07(-6.62%)
Nov 08, 2019	15.30	16.38	15.28	16.14	16,122	+0.72(+4.64%)
Nov 07, 2019	14.99	15.48	14.98	15.42	14,759	+0.60(+4.07%)
Nov 06, 2019	14.44	15.11	14.44	14.82	24,500	+0.38(+2.63%)
Nov 05, 2019	14.34	14.68	14.25	14.44	25,245	+0.38(+2.70%)
Nov 04, 2019	14.08	14.55	13.85	14.06	31,607	+0.06(+0.43%)

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.