Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.75	15.79	15.27	15.36	997,081	-0.45(-2.86%)
Jan 30, 2020	15.77	15.84	15.67	15.82	546,317	+0.00(+0.00%)
Jan 29, 2020	16.00	16.22	15.80	15.82	954,707	-0.13(-0.85%)
Jan 28, 2020	15.62	16.04	15.62	15.95	929,005	+0.33(+2.10%)
Jan 27, 2020	15.46	15.77	15.40	15.62	621,675	-0.01(-0.06%)
Jan 24, 2020	15.71	15.79	15.46	15.63	745,423	-0.10(-0.61%)
Jan 23, 2020	15.53	15.77	15.31	15.73	716,762	+0.18(+1.18%)
Jan 22, 2020	15.61	15.71	15.48	15.55	617,576	-0.05(-0.31%)
Jan 21, 2020	15.60	15.74	15.41	15.59	806,581	-0.01(-0.06%)
Jan 17, 2020	16.10	16.17	15.58	15.60	1,002,169	-0.39(-2.41%)
Jan 16, 2020	15.92	16.28	15.88	15.99	822,062	+0.16(+1.03%)
Jan 15, 2020	15.77	16.01	15.70	15.83	1,302,376	+0.18(+1.17%)
Jan 14, 2020	15.29	15.67	15.15	15.64	1,198,835	+0.35(+2.27%)
Jan 13, 2020	15.06	15.46	15.04	15.30	662,029	+0.27(+1.79%)
Jan 10, 2020	14.98	15.22	14.73	15.03	1,012,654	+0.04(+0.26%)
Jan 09, 2020	15.40	15.50	14.93	14.99	1,458,932	-0.40(-2.63%)
Jan 08, 2020	15.31	15.67	15.28	15.39	1,737,380	-0.04(-0.25%)
Jan 07, 2020	15.41	15.59	15.11	15.43	1,044,721	-0.07(-0.44%)
Jan 06, 2020	15.41	15.71	15.23	15.50	1,030,475	-0.03(-0.19%)
Jan 03, 2020	16.23	16.27	15.50	15.53	1,614,807	-0.68(-4.22%)
Jan 02, 2020	16.48	16.53	16.04	16.21	1,660,469	-0.10(-0.63%)
Dec 31, 2019	16.24	16.46	16.21	16.31	1,254,540	+0.03(+0.17%)
Dec 30, 2019	16.46	16.52	16.12	16.29	893,572	-0.16(-0.97%)
Dec 27, 2019	16.66	16.75	16.33	16.45	988,739	-0.13(-0.79%)
Dec 26, 2019	16.36	16.59	16.36	16.58	600,896	+0.30(+1.85%)
Dec 24, 2019	16.32	16.45	16.25	16.28	382,562	+0.02(+0.12%)
Dec 23, 2019	16.47	16.62	16.11	16.26	1,318,720	-0.11(-0.69%)
Dec 20, 2019	16.17	16.49	16.05	16.37	3,328,644	+0.34(+2.11%)
Dec 19, 2019	16.01	16.30	15.99	16.03	998,562	+0.04(+0.24%)
Dec 18, 2019	15.79	16.43	15.79	15.99	1,564,889	+0.30(+1.91%)
Dec 17, 2019	15.13	15.75	15.11	15.69	1,932,838	+0.64(+4.24%)
Dec 16, 2019	15.03	15.49	14.98	15.06	1,805,515	+0.11(+0.75%)
Dec 13, 2019	14.46	14.95	14.40	14.94	1,458,659	+0.54(+3.78%)
Dec 12, 2019	14.20	14.53	14.20	14.40	1,204,386	+0.23(+1.66%)
Dec 11, 2019	14.42	14.46	14.12	14.16	930,661	-0.16(-1.11%)
Dec 10, 2019	14.46	14.56	14.24	14.32	1,687,122	-0.10(-0.72%)
Dec 09, 2019	14.18	14.44	14.15	14.43	1,858,122	+0.30(+2.13%)
Dec 06, 2019	13.91	14.31	13.91	14.13	1,666,932	+0.18(+1.28%)
Dec 05, 2019	14.16	14.25	13.80	13.95	1,033,350	-0.23(-1.59%)
Dec 04, 2019	14.11	14.24	14.01	14.17	2,450,468	+0.14(+1.00%)
Dec 03, 2019	13.97	14.18	13.78	14.03	883,492	+0.03(+0.20%)
Dec 02, 2019	14.22	14.33	13.99	14.01	1,157,927	-0.22(-1.52%)
Nov 29, 2019	14.43	14.46	14.17	14.22	372,867	-0.23(-1.62%)
Nov 27, 2019	14.33	14.52	14.29	14.46	676,062	+0.09(+0.65%)
Nov 26, 2019	14.16	14.44	14.03	14.36	948,193	+0.20(+1.39%)
Nov 25, 2019	14.24	14.33	14.15	14.16	711,501	+0.02(+0.13%)
Nov 22, 2019	14.21	14.24	13.93	14.15	899,037	-0.02(-0.13%)
Nov 21, 2019	14.34	14.36	14.11	14.16	754,223	-0.21(-1.44%)
Nov 20, 2019	14.42	14.51	14.23	14.37	822,393	-0.05(-0.33%)
Nov 19, 2019	14.60	14.71	14.39	14.42	655,857	-0.09(-0.65%)
Nov 18, 2019	14.52	14.76	14.43	14.51	719,236	+0.01(+0.06%)
Nov 15, 2019	14.86	14.92	14.46	14.50	1,260,932	-0.27(-1.84%)
Nov 14, 2019	14.62	14.87	14.62	14.77	462,166	+0.11(+0.77%)
Nov 13, 2019	14.86	14.94	14.64	14.66	617,656	-0.26(-1.76%)
Nov 12, 2019	15.04	15.37	14.92	14.92	702,194	-0.04(-0.25%)
Nov 11, 2019	15.11	15.23	14.76	14.96	636,296	-0.20(-1.30%)
Nov 08, 2019	14.96	15.28	14.78	15.16	667,220	+0.21(+1.38%)
Nov 07, 2019	14.81	15.07	14.44	14.95	983,703	+0.33(+2.25%)
Nov 06, 2019	14.78	15.04	14.62	14.62	803,214	-0.27(-1.83%)
Nov 05, 2019	15.11	15.22	14.75	14.90	767,133	-0.25(-1.67%)
Nov 04, 2019	14.69	15.22	14.61	15.15	880,405	+0.40(+2.74%)

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.