Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.50	14.50	14.09	14.18	3,225,476	-0.42(-2.84%)
Jan 30, 2020	14.44	14.63	14.33	14.60	2,569,791	-0.03(-0.20%)
Jan 29, 2020	14.80	14.82	14.57	14.63	1,944,046	-0.14(-0.94%)
Jan 28, 2020	14.68	14.82	14.55	14.76	2,076,196	+0.17(+1.20%)
Jan 27, 2020	14.66	14.67	14.47	14.59	2,965,706	-0.45(-3.00%)
Jan 24, 2020	15.17	15.20	15.01	15.04	4,426,483	-0.11(-0.72%)
Jan 23, 2020	15.02	15.19	14.89	15.15	1,851,971	+0.03(+0.19%)
Jan 22, 2020	15.11	15.17	15.03	15.12	1,985,766	+0.10(+0.68%)
Jan 21, 2020	15.34	15.44	15.01	15.02	2,937,320	-0.37(-2.41%)
Jan 17, 2020	15.24	15.41	15.19	15.39	1,817,573	+0.18(+1.20%)
Jan 16, 2020	15.23	15.23	15.06	15.21	1,903,615	+0.09(+0.58%)
Jan 15, 2020	15.25	15.32	15.11	15.12	2,401,266	-0.20(-1.33%)
Jan 14, 2020	15.32	15.36	15.29	15.33	1,546,340	-0.03(-0.19%)
Jan 13, 2020	15.45	15.46	15.28	15.35	2,192,964	-0.04(-0.28%)
Jan 10, 2020	15.33	15.45	15.31	15.40	2,860,286	+0.09(+0.57%)
Jan 09, 2020	15.22	15.36	15.20	15.31	1,877,620	+0.12(+0.82%)
Jan 08, 2020	15.03	15.30	15.00	15.19	2,378,337	+0.15(+1.02%)
Jan 07, 2020	14.88	15.08	14.86	15.03	2,199,757	+0.11(+0.73%)
Jan 06, 2020	14.76	14.92	14.76	14.92	1,610,682	+0.08(+0.54%)
Jan 03, 2020	14.82	14.88	14.76	14.84	1,766,639	-0.13(-0.88%)
Jan 02, 2020	14.79	15.00	14.79	14.98	2,134,229	+0.20(+1.33%)
Dec 31, 2019	14.68	14.86	14.68	14.78	1,733,827	+0.08(+0.54%)
Dec 30, 2019	14.68	14.75	14.63	14.70	1,608,935	+0.04(+0.25%)
Dec 27, 2019	14.71	14.73	14.62	14.66	1,650,904	+0.00(+0.00%)
Dec 26, 2019	14.58	14.68	14.58	14.66	1,020,651	+0.09(+0.60%)
Dec 24, 2019	14.60	14.60	14.54	14.58	822,225	-0.01(-0.05%)
Dec 23, 2019	14.60	14.68	14.56	14.58	2,344,471	-0.04(-0.30%)
Dec 20, 2019	14.39	14.66	14.39	14.63	4,677,173	+0.19(+1.31%)
Dec 19, 2019	14.55	14.55	14.36	14.44	2,544,239	-0.09(-0.60%)
Dec 18, 2019	14.42	14.59	14.39	14.52	3,015,638	+0.16(+1.12%)
Dec 17, 2019	14.25	14.44	14.21	14.36	1,954,923	+0.12(+0.82%)
Dec 16, 2019	14.12	14.36	14.11	14.25	3,003,472	+0.20(+1.40%)
Dec 13, 2019	14.22	14.29	14.04	14.05	5,097,828	-0.17(-1.18%)
Dec 12, 2019	14.12	14.34	14.07	14.22	2,563,263	+0.14(+0.98%)
Dec 11, 2019	14.06	14.14	14.06	14.08	971,886	+0.04(+0.31%)
Dec 10, 2019	13.97	14.10	13.94	14.04	1,331,347	+0.04(+0.31%)
Dec 09, 2019	13.98	14.07	13.89	13.99	2,112,273	+0.00(+0.00%)
Dec 06, 2019	13.95	14.07	13.92	13.99	1,665,319	+0.12(+0.89%)
Dec 05, 2019	14.01	14.04	13.83	13.87	2,069,752	-0.07(-0.47%)
Dec 04, 2019	14.06	14.06	13.89	13.93	2,447,939	+0.01(+0.05%)
Dec 03, 2019	14.12	14.12	13.83	13.93	2,979,251	-0.36(-2.50%)
Dec 02, 2019	14.34	14.39	14.28	14.28	2,688,387	-0.05(-0.36%)
Nov 29, 2019	14.23	14.36	14.23	14.33	822,775	+0.07(+0.46%)
Nov 27, 2019	14.30	14.33	14.23	14.27	1,490,275	+0.03(+0.20%)
Nov 26, 2019	14.26	14.27	14.08	14.24	2,338,459	-0.03(-0.20%)
Nov 25, 2019	14.17	14.30	14.17	14.27	1,314,682	+0.14(+0.98%)
Nov 22, 2019	14.16	14.28	14.08	14.13	1,645,687	-0.01(-0.05%)
Nov 21, 2019	14.17	14.18	14.03	14.14	2,422,148	-0.01(-0.05%)
Nov 20, 2019	14.18	14.26	14.11	14.15	2,676,744	-0.16(-1.12%)
Nov 19, 2019	14.31	14.33	14.19	14.31	1,940,907	+0.00(+0.00%)
Nov 18, 2019	14.33	14.41	14.23	14.31	2,360,973	+0.01(+0.10%)
Nov 15, 2019	14.26	14.33	14.25	14.29	1,989,922	+0.04(+0.30%)
Nov 14, 2019	14.18	14.26	14.14	14.25	2,045,276	+0.01(+0.05%)
Nov 13, 2019	14.21	14.29	14.18	14.24	1,660,129	-0.09(-0.60%)
Nov 12, 2019	14.17	14.38	14.17	14.33	2,868,818	+0.14(+1.01%)
Nov 11, 2019	14.08	14.23	14.04	14.18	1,629,777	-0.01(-0.10%)
Nov 08, 2019	14.10	14.23	14.00	14.20	2,496,718	+0.14(+0.97%)
Nov 07, 2019	14.13	14.44	14.00	14.06	5,086,282	+0.17(+1.24%)
Nov 06, 2019	13.80	13.90	13.66	13.89	5,064,734	+0.09(+0.68%)
Nov 05, 2019	13.77	13.87	13.74	13.79	2,510,633	+0.07(+0.52%)
Nov 04, 2019	13.68	13.85	13.63	13.72	6,413,045	+0.14(+1.06%)

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.