Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.75	13.81	13.62	13.67	9,073,100	-0.12(-0.87%)
Jan 30, 2020	13.67	13.85	13.64	13.79	10,378,623	+0.03(+0.22%)
Jan 29, 2020	13.63	13.83	13.62	13.76	14,306,947	+0.16(+1.18%)
Jan 28, 2020	13.54	13.69	13.49	13.60	12,153,233	+0.10(+0.74%)
Jan 27, 2020	13.44	13.61	13.39	13.50	30,556,748	-0.10(-0.74%)
Jan 24, 2020	13.73	13.77	13.51	13.60	17,463,300	-0.14(-1.02%)
Jan 23, 2020	13.59	13.79	13.59	13.74	11,535,256	+0.01(+0.07%)
Jan 22, 2020	13.65	13.77	13.64	13.73	10,842,520	+0.11(+0.81%)
Jan 21, 2020	13.78	13.83	13.61	13.62	23,334,920	-0.18(-1.30%)
Jan 17, 2020	13.75	13.85	13.71	13.80	18,798,400	+0.04(+0.29%)
Jan 16, 2020	13.61	13.77	13.57	13.76	11,444,076	+0.20(+1.47%)
Jan 15, 2020	13.56	13.68	13.54	13.56	10,088,759	-0.01(-0.07%)
Jan 14, 2020	13.63	13.65	13.54	13.57	14,610,801	-0.04(-0.29%)
Jan 13, 2020	13.57	13.64	13.51	13.61	6,489,059	+0.07(+0.52%)
Jan 10, 2020	13.66	13.67	13.51	13.54	12,454,600	-0.10(-0.73%)
Jan 09, 2020	13.64	13.69	13.60	13.64	19,300,278	+0.00(+0.00%)
Jan 08, 2020	13.55	13.69	13.53	13.64	12,168,814	+0.08(+0.59%)
Jan 07, 2020	13.52	13.61	13.47	13.56	29,987,172	+0.02(+0.15%)
Jan 06, 2020	13.44	13.57	13.36	13.54	17,359,406	+0.07(+0.56%)
Jan 03, 2020	13.46	13.59	13.40	13.46	18,409,900	-0.13(-0.99%)
Jan 02, 2020	13.62	13.69	13.59	13.60	10,971,037	+0.00(+0.00%)
Dec 31, 2019	13.52	13.65	13.52	13.60	4,695,100	+0.06(+0.44%)
Dec 30, 2019	13.62	13.65	13.52	13.54	7,396,145	-0.08(-0.55%)
Dec 27, 2019	13.63	13.64	13.53	13.62	12,640,799	+0.02(+0.11%)
Dec 26, 2019	13.61	13.61	13.53	13.60	14,505,264	+0.00(+0.00%)
Dec 24, 2019	13.59	13.60	13.54	13.60	10,721,800	+0.02(+0.15%)
Dec 23, 2019	13.46	13.60	13.44	13.58	6,500,140	+0.12(+0.89%)
Dec 20, 2019	13.50	13.53	13.40	13.46	15,444,100	-0.01(-0.07%)
Dec 19, 2019	13.40	13.50	13.40	13.47	7,020,977	+0.08(+0.60%)
Dec 18, 2019	13.36	13.45	13.33	13.39	7,723,483	+0.03(+0.22%)
Dec 17, 2019	13.25	13.39	13.22	13.36	37,765,156	+0.11(+0.83%)
Dec 16, 2019	13.35	13.35	13.21	13.25	19,495,460	+0.07(+0.53%)
Dec 13, 2019	13.14	13.27	13.12	13.18	14,853,200	-0.01(-0.08%)
Dec 12, 2019	13.03	13.20	13.01	13.19	8,427,066	+0.17(+1.31%)
Dec 11, 2019	13.01	13.09	12.96	13.02	15,759,050	+0.00(+0.00%)
Dec 10, 2019	12.98	13.02	12.94	13.02	19,190,172	+0.05(+0.39%)
Dec 09, 2019	12.99	13.03	12.92	12.97	20,248,522	-0.07(-0.54%)
Dec 06, 2019	12.92	13.06	12.90	13.04	11,607,400	+0.16(+1.24%)
Dec 05, 2019	12.95	12.96	12.87	12.88	18,933,852	-0.05(-0.39%)
Dec 04, 2019	12.92	12.97	12.92	12.93	18,724,132	-0.02(-0.15%)
Dec 03, 2019	12.85	12.97	12.83	12.95	11,258,365	+0.02(+0.15%)
Dec 02, 2019	13.08	13.08	12.93	12.93	7,587,845	-0.11(-0.84%)
Nov 29, 2019	13.05	13.13	13.01	13.04	2,935,300	-0.02(-0.15%)
Nov 27, 2019	13.09	13.10	13.03	13.06	4,189,800	-0.02(-0.15%)
Nov 26, 2019	13.10	13.13	13.05	13.08	6,332,874	-0.01(-0.08%)
Nov 25, 2019	13.07	13.12	13.04	13.09	4,365,584	+0.09(+0.69%)
Nov 22, 2019	13.04	13.06	12.95	13.00	6,563,100	+0.01(+0.08%)
Nov 21, 2019	13.05	13.07	12.97	12.99	7,323,711	-0.07(-0.54%)
Nov 20, 2019	13.00	13.13	12.96	13.06	9,502,901	+0.00(+0.00%)
Nov 19, 2019	13.02	13.12	13.02	13.06	6,092,921	+0.01(+0.08%)
Nov 18, 2019	12.99	13.07	12.94	13.05	15,335,191	+0.09(+0.69%)
Nov 15, 2019	12.88	12.96	12.83	12.96	7,209,200	+0.11(+0.82%)
Nov 14, 2019	12.74	12.87	12.74	12.86	4,963,312	+0.10(+0.74%)
Nov 13, 2019	12.72	12.84	12.71	12.76	5,373,294	-0.05(-0.39%)
Nov 12, 2019	12.85	12.92	12.77	12.81	6,944,565	-0.03(-0.23%)
Nov 11, 2019	12.69	12.86	12.66	12.84	3,947,344	+0.12(+0.98%)
Nov 08, 2019	12.67	12.83	12.67	12.71	7,389,600	-0.04(-0.27%)
Nov 07, 2019	12.43	12.77	12.40	12.75	18,985,284	+0.33(+2.66%)
Nov 06, 2019	12.34	12.43	12.32	12.42	9,349,531	+0.10(+0.81%)
Nov 05, 2019	12.38	12.41	12.31	12.32	12,860,738	-0.06(-0.48%)
Nov 04, 2019	12.35	12.44	12.34	12.38	15,828,056	+0.03(+0.24%)

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.