Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.94	14.00	13.72	13.80	609,100	-0.21(-1.53%)
Jan 30, 2020	13.92	14.14	13.86	14.02	547,321	+0.00(+0.00%)
Jan 29, 2020	14.13	14.25	14.00	14.02	360,636	-0.05(-0.36%)
Jan 28, 2020	14.02	14.11	13.95	14.07	421,330	+0.15(+1.08%)
Jan 27, 2020	14.07	14.17	13.89	13.92	437,952	-0.32(-2.25%)
Jan 24, 2020	14.37	14.41	14.16	14.24	328,500	-0.13(-0.90%)
Jan 23, 2020	14.38	14.40	14.14	14.37	476,372	+0.01(+0.07%)
Jan 22, 2020	14.50	14.62	14.32	14.36	1,566,558	-0.13(-0.90%)
Jan 21, 2020	14.30	14.50	14.25	14.49	576,442	+0.06(+0.42%)
Jan 17, 2020	14.69	14.69	14.35	14.43	394,800	-0.08(-0.55%)
Jan 16, 2020	14.52	14.67	14.44	14.51	786,556	+0.11(+0.76%)
Jan 15, 2020	14.08	14.47	14.08	14.40	627,363	+0.25(+1.77%)
Jan 14, 2020	13.84	14.19	13.81	14.15	349,254	+0.21(+1.51%)
Jan 13, 2020	14.01	14.04	13.75	13.94	535,724	-0.07(-0.50%)
Jan 10, 2020	14.01	14.16	13.95	14.01	324,300	+0.04(+0.29%)
Jan 09, 2020	13.93	14.10	13.87	13.97	381,960	+0.06(+0.43%)
Jan 08, 2020	13.80	13.97	13.72	13.91	507,296	+0.12(+0.87%)
Jan 07, 2020	13.92	13.95	13.78	13.79	305,367	-0.15(-1.08%)
Jan 06, 2020	13.76	13.97	13.66	13.94	613,278	+0.04(+0.29%)
Jan 03, 2020	13.76	14.02	13.75	13.90	767,800	-0.03(-0.22%)
Jan 02, 2020	14.20	14.21	13.81	13.93	505,825	-0.23(-1.62%)
Dec 31, 2019	14.20	14.31	14.12	14.16	479,500	-0.02(-0.14%)
Dec 30, 2019	14.33	14.36	14.13	14.18	381,928	-0.07(-0.49%)
Dec 27, 2019	14.46	14.46	14.20	14.25	419,000	-0.12(-0.84%)
Dec 26, 2019	14.38	14.47	14.31	14.37	272,724	-0.01(-0.07%)
Dec 24, 2019	14.28	14.40	14.23	14.38	248,500	+0.02(+0.14%)
Dec 23, 2019	14.21	14.50	14.18	14.36	1,063,299	+0.15(+1.09%)
Dec 20, 2019	14.24	14.27	14.11	14.21	1,161,500	+0.04(+0.32%)
Dec 19, 2019	14.11	14.19	13.96	14.16	904,327	+0.11(+0.78%)
Dec 18, 2019	14.10	14.20	13.86	14.05	974,219	-0.01(-0.07%)
Dec 17, 2019	13.72	14.07	13.69	14.06	820,005	+0.37(+2.70%)
Dec 16, 2019	13.87	13.95	13.67	13.69	517,521	-0.07(-0.51%)
Dec 13, 2019	13.70	13.85	13.61	13.76	584,400	+0.08(+0.58%)
Dec 12, 2019	13.38	13.72	13.37	13.68	823,261	+0.32(+2.40%)
Dec 11, 2019	13.31	13.46	13.21	13.36	446,554	+0.09(+0.68%)
Dec 10, 2019	13.29	13.47	13.14	13.27	631,556	-0.03(-0.23%)
Dec 09, 2019	12.91	13.41	12.91	13.30	1,246,370	+0.39(+3.02%)
Dec 06, 2019	13.05	13.10	12.84	12.91	912,900	-0.06(-0.46%)
Dec 05, 2019	13.10	13.17	12.91	12.97	497,383	-0.10(-0.77%)
Dec 04, 2019	13.00	13.12	12.76	13.07	705,025	+0.10(+0.77%)
Dec 03, 2019	12.75	13.03	12.65	12.97	1,555,342	+0.09(+0.70%)
Dec 02, 2019	13.46	13.50	12.81	12.88	782,556	-0.60(-4.45%)
Nov 29, 2019	13.19	13.54	13.12	13.48	629,400	+0.39(+2.98%)
Nov 27, 2019	12.81	13.10	12.74	13.09	426,300	+0.35(+2.75%)
Nov 26, 2019	12.81	12.96	12.62	12.74	718,681	-0.14(-1.09%)
Nov 25, 2019	12.61	12.97	12.61	12.88	665,076	+0.36(+2.88%)
Nov 22, 2019	12.68	12.77	12.46	12.52	515,000	-0.07(-0.56%)
Nov 21, 2019	12.65	12.73	12.47	12.59	589,161	+0.00(+0.00%)
Nov 20, 2019	12.47	12.66	12.39	12.59	722,429	+0.10(+0.80%)
Nov 19, 2019	12.50	12.59	12.43	12.49	631,680	-0.02(-0.16%)
Nov 18, 2019	12.40	12.53	12.34	12.51	392,660	+0.07(+0.56%)
Nov 15, 2019	12.24	12.49	12.24	12.44	624,400	+0.25(+2.05%)
Nov 14, 2019	12.16	12.20	11.97	12.19	346,574	+0.03(+0.25%)
Nov 13, 2019	12.22	12.28	12.04	12.16	377,036	-0.13(-1.06%)
Nov 12, 2019	12.22	12.38	12.04	12.29	457,811	+0.07(+0.57%)
Nov 11, 2019	12.44	12.45	12.15	12.22	301,432	-0.28(-2.24%)
Nov 08, 2019	12.17	12.51	12.07	12.50	472,700	+0.32(+2.63%)
Nov 07, 2019	12.07	12.31	12.07	12.18	999,477	+0.15(+1.25%)
Nov 06, 2019	12.07	12.15	11.95	12.03	504,558	-0.04(-0.33%)
Nov 05, 2019	12.18	12.24	12.00	12.07	586,422	-0.05(-0.41%)
Nov 04, 2019	12.07	12.24	12.02	12.12	916,947	+0.18(+1.51%)

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.