Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.24	17.46	16.88	17.03	3,539,700	-0.45(-2.57%)
Jan 30, 2020	17.90	17.93	17.33	17.48	7,953,155	+0.53(+3.13%)
Jan 29, 2020	17.08	17.10	16.81	16.95	878,200	-0.01(-0.06%)
Jan 28, 2020	16.48	16.98	16.31	16.96	942,331	+0.63(+3.86%)
Jan 27, 2020	16.40	16.64	16.20	16.33	1,033,166	-0.46(-2.74%)
Jan 24, 2020	17.07	17.07	16.61	16.79	1,284,900	-0.16(-0.94%)
Jan 23, 2020	16.67	17.07	16.39	16.95	1,259,243	+0.10(+0.59%)
Jan 22, 2020	17.51	17.54	16.76	16.85	1,640,233	-0.52(-2.99%)
Jan 21, 2020	17.21	17.52	16.83	17.37	2,041,108	+0.19(+1.11%)
Jan 17, 2020	16.83	17.47	16.76	17.18	3,455,500	+0.58(+3.49%)
Jan 16, 2020	15.71	16.63	15.65	16.60	3,161,278	+1.41(+9.28%)
Jan 15, 2020	15.19	15.32	15.05	15.19	1,167,460	-0.08(-0.52%)
Jan 14, 2020	15.10	15.55	15.06	15.27	1,748,251	+0.03(+0.20%)
Jan 13, 2020	14.90	15.27	14.76	15.24	1,512,022	+0.33(+2.21%)
Jan 10, 2020	15.15	15.18	14.80	14.91	1,007,600	-0.09(-0.60%)
Jan 09, 2020	14.71	15.19	14.58	15.00	1,530,135	+0.36(+2.46%)
Jan 08, 2020	14.67	14.78	14.46	14.64	1,889,777	-0.06(-0.41%)
Jan 07, 2020	14.37	14.71	14.27	14.70	966,012	+0.32(+2.23%)
Jan 06, 2020	14.24	14.42	13.66	14.38	1,456,925	+0.01(+0.07%)
Jan 03, 2020	14.00	14.52	13.77	14.37	1,080,400	+0.18(+1.27%)
Jan 02, 2020	13.99	14.19	13.77	14.19	1,144,666	+0.38(+2.75%)
Dec 31, 2019	13.73	13.89	13.59	13.81	1,169,300	+0.07(+0.51%)
Dec 30, 2019	14.16	14.39	13.69	13.74	1,541,293	-0.42(-2.97%)
Dec 27, 2019	14.53	14.62	14.09	14.16	841,000	-0.39(-2.68%)
Dec 26, 2019	14.66	14.71	14.40	14.55	639,179	-0.04(-0.27%)
Dec 24, 2019	14.45	14.66	14.41	14.59	584,900	+0.19(+1.32%)
Dec 23, 2019	14.50	14.52	14.18	14.40	1,327,627	+0.03(+0.21%)
Dec 20, 2019	14.84	14.90	14.26	14.37	2,274,100	-0.42(-2.84%)
Dec 19, 2019	14.55	14.87	14.46	14.79	1,869,720	+0.12(+0.82%)
Dec 18, 2019	14.36	14.72	14.26	14.67	1,789,056	+0.38(+2.66%)
Dec 17, 2019	14.35	14.63	14.19	14.29	2,163,824	+0.03(+0.21%)
Dec 16, 2019	13.96	14.79	13.94	14.26	2,687,465	+0.32(+2.30%)
Dec 13, 2019	14.03	14.34	13.80	13.94	2,092,500	-0.23(-1.62%)
Dec 12, 2019	13.22	14.19	13.20	14.17	2,404,909	+0.98(+7.43%)
Dec 11, 2019	13.28	13.57	13.15	13.19	1,149,762	-0.07(-0.53%)
Dec 10, 2019	13.33	13.39	13.12	13.26	1,603,715	-0.05(-0.38%)
Dec 09, 2019	13.52	13.74	13.26	13.31	1,394,248	-0.31(-2.28%)
Dec 06, 2019	13.32	13.62	13.26	13.62	1,552,700	+0.41(+3.10%)
Dec 05, 2019	13.43	13.58	13.20	13.21	1,194,981	-0.14(-1.05%)
Dec 04, 2019	13.67	13.81	13.32	13.35	1,088,355	-0.16(-1.18%)
Dec 03, 2019	13.40	13.55	13.10	13.51	1,269,453	-0.04(-0.30%)
Dec 02, 2019	13.88	13.95	13.50	13.55	938,343	-0.33(-2.38%)
Nov 29, 2019	13.81	14.09	13.80	13.88	717,300	-0.11(-0.79%)
Nov 27, 2019	14.00	14.25	13.91	13.99	1,280,700	+0.20(+1.45%)
Nov 26, 2019	13.74	13.89	13.64	13.79	1,024,631	+0.04(+0.29%)
Nov 25, 2019	13.50	13.87	13.47	13.75	1,276,325	+0.26(+1.93%)
Nov 22, 2019	13.47	13.63	13.41	13.49	1,097,800	+0.07(+0.52%)
Nov 21, 2019	13.49	13.73	13.26	13.42	1,446,881	-0.12(-0.89%)
Nov 20, 2019	14.05	14.05	13.47	13.54	2,815,557	-0.55(-3.90%)
Nov 19, 2019	14.46	14.52	14.02	14.09	1,645,720	-0.35(-2.42%)
Nov 18, 2019	14.64	14.71	14.25	14.44	1,772,517	-0.27(-1.84%)
Nov 15, 2019	14.54	14.84	14.31	14.71	2,727,200	+0.31(+2.15%)
Nov 14, 2019	13.88	14.48	13.88	14.40	3,313,442	+0.63(+4.58%)
Nov 13, 2019	14.88	14.88	12.90	13.77	6,213,337	-0.71(-4.90%)
Nov 12, 2019	14.44	14.70	14.13	14.48	2,594,710	+0.05(+0.35%)
Nov 11, 2019	14.85	15.26	14.30	14.43	2,087,778	-0.31(-2.10%)
Nov 08, 2019	14.76	15.08	14.70	14.74	1,836,200	-0.03(-0.20%)
Nov 07, 2019	14.96	15.26	14.73	14.77	2,359,553	-0.08(-0.54%)
Nov 06, 2019	14.93	15.35	14.73	14.85	1,169,405	-0.10(-0.67%)
Nov 05, 2019	14.97	15.14	14.46	14.95	1,655,460	+0.04(+0.23%)
Nov 04, 2019	15.80	15.94	14.88	14.91	1,755,077	-0.68(-4.33%)

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.