Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.46	15.46	15.03	15.11	105,800	-0.41(-2.64%)
Jan 30, 2020	15.31	15.52	15.25	15.52	100,700	-0.22(-1.40%)
Jan 29, 2020	15.85	15.85	15.74	15.74	36,119	+0.02(+0.13%)
Jan 28, 2020	15.79	15.80	15.57	15.72	98,432	+0.05(+0.32%)
Jan 27, 2020	16.12	16.12	15.46	15.67	77,398	-0.61(-3.75%)
Jan 24, 2020	16.50	16.50	16.21	16.28	66,000	-0.18(-1.09%)
Jan 23, 2020	16.33	16.50	16.30	16.46	82,042	-0.12(-0.72%)
Jan 22, 2020	16.66	16.68	16.55	16.58	158,642	+0.04(+0.24%)
Jan 21, 2020	16.69	16.82	16.53	16.54	79,732	-0.81(-4.67%)
Jan 17, 2020	17.32	17.40	17.32	17.35	38,600	+0.15(+0.85%)
Jan 16, 2020	17.06	17.27	17.06	17.20	44,186	-0.10(-0.55%)
Jan 15, 2020	17.41	17.41	17.26	17.30	27,604	-0.09(-0.55%)
Jan 14, 2020	17.36	17.42	17.32	17.39	26,048	-0.23(-1.28%)
Jan 13, 2020	17.14	17.71	17.14	17.62	174,677	+0.32(+1.88%)
Jan 10, 2020	16.85	17.38	16.85	17.30	79,100	+0.17(+0.96%)
Jan 09, 2020	16.83	17.21	16.83	17.13	86,606	+0.17(+1.00%)
Jan 08, 2020	16.84	17.04	16.83	16.96	97,337	+0.04(+0.24%)
Jan 07, 2020	17.00	17.00	16.90	16.92	102,763	-0.20(-1.17%)
Jan 06, 2020	17.10	17.13	17.04	17.12	82,235	-0.08(-0.47%)
Jan 03, 2020	17.33	17.33	17.20	17.20	56,900	-0.41(-2.33%)
Jan 02, 2020	17.16	17.73	17.16	17.61	64,998	+0.31(+1.79%)
Dec 31, 2019	17.44	17.44	17.14	17.30	31,500	+0.08(+0.46%)
Dec 30, 2019	17.45	17.45	17.21	17.22	46,277	-0.09(-0.52%)
Dec 27, 2019	17.25	17.39	17.18	17.31	119,400	+0.21(+1.23%)
Dec 26, 2019	16.70	17.13	16.70	17.10	81,264	+0.14(+0.80%)
Dec 24, 2019	16.68	17.01	16.68	16.96	27,000	-0.12(-0.68%)
Dec 23, 2019	17.11	17.12	17.06	17.08	120,039	+0.09(+0.53%)
Dec 20, 2019	16.97	16.99	16.93	16.99	51,900	+0.03(+0.15%)
Dec 19, 2019	16.70	17.06	16.70	16.96	62,878	+0.00(+0.02%)
Dec 18, 2019	16.89	17.00	16.89	16.96	204,390	+0.00(+0.00%)
Dec 17, 2019	16.80	17.05	16.79	16.96	939,530	+0.39(+2.35%)
Dec 16, 2019	16.51	16.59	16.51	16.57	91,325	+0.15(+0.92%)
Dec 13, 2019	16.46	16.71	16.42	16.42	97,300	-0.09(-0.55%)
Dec 12, 2019	16.01	16.54	16.01	16.51	97,436	+0.22(+1.34%)
Dec 11, 2019	16.21	16.32	16.20	16.29	134,006	+0.21(+1.31%)
Dec 10, 2019	16.15	16.15	15.79	16.08	199,064	+0.10(+0.63%)
Dec 09, 2019	15.85	16.05	15.85	15.98	134,671	+0.00(+0.01%)
Dec 06, 2019	15.99	16.32	15.96	15.98	107,900	+0.21(+1.32%)
Dec 05, 2019	15.86	15.86	15.77	15.77	105,244	-0.04(-0.25%)
Dec 04, 2019	15.77	15.84	15.77	15.81	132,311	+0.12(+0.76%)
Dec 03, 2019	15.72	15.72	15.57	15.69	85,230	-0.12(-0.73%)
Dec 02, 2019	15.75	15.87	15.75	15.80	111,864	-0.03(-0.16%)
Nov 29, 2019	16.25	16.25	15.82	15.83	72,800	-0.58(-3.53%)
Nov 27, 2019	16.07	16.61	16.07	16.41	85,200	+0.05(+0.31%)
Nov 26, 2019	16.30	16.52	16.28	16.36	88,405	+0.00(+0.00%)
Nov 25, 2019	16.11	16.39	16.11	16.36	74,761	+0.25(+1.55%)
Nov 22, 2019	16.12	16.15	16.10	16.11	52,600	-0.00(-0.01%)
Nov 21, 2019	16.08	16.13	16.06	16.11	120,772	-0.10(-0.61%)
Nov 20, 2019	16.21	16.31	16.15	16.21	64,035	-0.05(-0.31%)
Nov 19, 2019	16.41	16.58	16.22	16.26	55,189	+0.26(+1.63%)
Nov 18, 2019	16.14	16.14	15.97	16.00	75,777	+0.17(+1.07%)
Nov 15, 2019	15.78	15.89	15.78	15.83	154,600	+0.05(+0.32%)
Nov 14, 2019	15.49	15.82	15.49	15.78	51,117	+0.01(+0.06%)
Nov 13, 2019	15.45	15.81	15.45	15.77	61,913	-0.18(-1.13%)
Nov 12, 2019	16.01	16.02	15.93	15.95	58,905	-0.14(-0.87%)
Nov 11, 2019	16.05	16.12	16.05	16.09	39,389	-0.40(-2.43%)
Nov 08, 2019	16.21	16.59	16.21	16.49	66,700	-0.23(-1.38%)
Nov 07, 2019	16.65	16.79	16.65	16.72	59,831	+0.32(+1.98%)
Nov 06, 2019	16.19	16.48	16.19	16.39	56,340	-0.12(-0.70%)
Nov 05, 2019	16.60	16.60	16.48	16.51	75,238	+0.03(+0.18%)
Nov 04, 2019	16.37	16.56	16.34	16.48	108,950	+0.25(+1.54%)

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.