Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.37	13.50	13.22	13.37	974,841	-0.04(-0.30%)
Jan 30, 2020	13.44	13.51	13.31	13.41	95,576	-0.16(-1.18%)
Jan 29, 2020	13.68	13.72	13.48	13.57	75,365	-0.01(-0.07%)
Jan 28, 2020	13.49	13.69	13.48	13.58	213,584	+0.15(+1.12%)
Jan 27, 2020	13.20	13.45	13.16	13.43	210,440	+0.08(+0.60%)
Jan 24, 2020	13.55	13.55	13.10	13.35	158,150	-0.22(-1.62%)
Jan 23, 2020	13.65	13.65	13.39	13.57	127,068	-0.07(-0.51%)
Jan 22, 2020	13.52	13.74	13.52	13.64	166,367	+0.05(+0.37%)
Jan 21, 2020	13.77	13.77	13.52	13.59	160,376	-0.24(-1.74%)
Jan 20, 2020	13.98	14.02	13.75	13.83	160,671	-0.17(-1.21%)
Jan 17, 2020	14.00	14.05	13.90	14.00	93,801	-0.03(-0.21%)
Jan 16, 2020	14.25	14.29	13.96	14.03	123,324	-0.14(-0.99%)
Jan 15, 2020	13.98	14.20	13.89	14.17	168,789	+0.29(+2.09%)
Jan 14, 2020	13.98	13.99	13.80	13.88	76,963	+0.06(+0.43%)
Jan 13, 2020	13.83	13.90	13.69	13.82	64,825	+0.09(+0.66%)
Jan 10, 2020	13.70	13.77	13.62	13.73	82,741	+0.03(+0.22%)
Jan 09, 2020	13.72	13.80	13.68	13.70	45,636	+0.00(+0.00%)
Jan 08, 2020	13.60	13.75	13.60	13.70	98,848	+0.06(+0.44%)
Jan 07, 2020	13.91	13.91	13.56	13.64	112,909	-0.28(-2.01%)
Jan 06, 2020	14.01	14.01	13.73	13.92	128,386	-0.14(-1.00%)
Jan 03, 2020	14.20	14.20	13.98	14.06	78,189	-0.09(-0.64%)
Jan 02, 2020	14.01	14.19	13.92	14.15	79,953	+0.20(+1.43%)
Dec 31, 2019		13.95	13.95	13.95	0	-0.12(-0.85%)
Dec 30, 2019	14.02	14.20	14.02	14.07	114,096	+0.03(+0.21%)
Dec 27, 2019	14.02	14.07	14.00	14.04	36,833	+0.03(+0.21%)
Dec 24, 2019		14.01	14.01	14.01	0	-0.06(-0.43%)
Dec 23, 2019	14.09	14.24	14.07	14.07	58,718	-0.02(-0.14%)
Dec 20, 2019	14.13	14.25	13.98	14.09	69,032	-0.01(-0.07%)
Dec 19, 2019	14.47	14.51	14.10	14.10	128,891	-0.38(-2.62%)
Dec 18, 2019	14.07	14.69	14.03	14.48	284,676	+0.41(+2.91%)
Dec 17, 2019	14.06	14.14	14.02	14.07	196,258	+0.03(+0.21%)
Dec 16, 2019	14.07	14.19	14.02	14.04	44,984	+0.01(+0.07%)
Dec 13, 2019	14.04	14.17	14.00	14.03	155,242	+0.03(+0.21%)
Dec 12, 2019	14.00	14.10	13.94	14.00	77,007	+0.02(+0.14%)
Dec 11, 2019	14.10	14.23	13.96	13.98	80,647	-0.09(-0.64%)
Dec 10, 2019	14.02	14.12	13.85	14.07	149,608	+0.04(+0.29%)
Dec 09, 2019	14.02	14.11	13.94	14.03	229,680	-0.06(-0.43%)
Dec 06, 2019	14.12	14.20	14.03	14.09	89,694	+0.03(+0.21%)
Dec 05, 2019	14.31	14.33	13.97	14.06	148,297	-0.15(-1.06%)
Dec 04, 2019	14.17	14.31	14.17	14.21	70,950	+0.08(+0.57%)
Dec 03, 2019	14.31	14.31	14.04	14.13	130,360	-0.22(-1.53%)
Dec 02, 2019	14.42	14.47	14.31	14.35	77,040	-0.05(-0.35%)
Nov 29, 2019	14.20	14.50	14.20	14.40	91,372	+0.18(+1.27%)
Nov 28, 2019	14.13	14.32	14.08	14.22	98,215	+0.02(+0.14%)
Nov 27, 2019	14.26	14.26	14.08	14.20	190,715	-0.06(-0.42%)
Nov 26, 2019	14.35	14.37	14.19	14.26	199,986	-0.09(-0.63%)
Nov 25, 2019	14.45	14.49	14.28	14.35	138,220	-0.11(-0.76%)
Nov 22, 2019	14.23	14.67	14.23	14.46	95,057	+0.21(+1.47%)
Nov 21, 2019	14.31	14.39	14.21	14.25	128,065	-0.08(-0.56%)
Nov 20, 2019	14.41	14.45	14.19	14.33	130,555	-0.13(-0.90%)
Nov 19, 2019	14.41	14.55	14.35	14.46	105,230	-0.01(-0.07%)
Nov 18, 2019	14.46	14.58	14.34	14.47	144,337	+0.05(+0.35%)
Nov 15, 2019	14.72	14.75	14.34	14.42	348,401	-0.19(-1.30%)
Nov 14, 2019	14.39	14.92	14.25	14.61	625,627	+0.68(+4.88%)
Nov 13, 2019	14.15	14.15	13.88	13.93	82,107	-0.22(-1.55%)
Nov 12, 2019	13.99	14.20	13.96	14.15	81,908	+0.21(+1.51%)
Nov 11, 2019	13.88	13.98	13.67	13.94	74,367	+0.02(+0.14%)
Nov 08, 2019	13.85	14.07	13.78	13.92	88,225	+0.06(+0.43%)
Nov 07, 2019	13.82	13.99	13.79	13.86	65,818	+0.08(+0.58%)
Nov 06, 2019	13.63	13.82	13.58	13.78	89,057	+0.08(+0.58%)
Nov 05, 2019	13.77	13.78	13.65	13.70	50,471	-0.13(-0.94%)
Nov 04, 2019	13.85	14.00	13.69	13.83	112,431	+0.12(+0.88%)

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.