Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.54	14.58	14.03	14.10	2,898,300	-0.53(-3.59%)
Jan 30, 2020	14.66	14.86	14.34	14.62	2,081,124	-0.08(-0.54%)
Jan 29, 2020	15.49	15.55	14.64	14.71	3,163,273	-0.71(-4.57%)
Jan 28, 2020	15.40	15.50	15.28	15.41	1,961,001	+0.04(+0.26%)
Jan 27, 2020	15.43	15.50	15.23	15.37	1,307,628	-0.39(-2.47%)
Jan 24, 2020	15.81	15.90	15.59	15.76	2,014,200	-0.01(-0.06%)
Jan 23, 2020	15.61	15.79	15.43	15.77	1,994,346	+0.20(+1.28%)
Jan 22, 2020	15.83	15.87	15.57	15.57	1,530,597	-0.16(-1.02%)
Jan 21, 2020	15.56	16.07	15.52	15.73	4,252,483	+0.05(+0.32%)
Jan 17, 2020	16.02	16.02	15.52	15.68	2,647,900	-0.20(-1.26%)
Jan 16, 2020	15.88	16.10	15.71	15.88	2,021,100	+0.19(+1.21%)
Jan 15, 2020	15.17	15.74	15.13	15.69	3,793,021	+0.53(+3.46%)
Jan 14, 2020	15.25	15.35	15.01	15.16	2,057,092	-0.04(-0.23%)
Jan 13, 2020	15.22	15.35	15.18	15.20	2,191,604	+0.08(+0.53%)
Jan 10, 2020	15.34	15.34	14.99	15.12	1,663,600	-0.22(-1.43%)
Jan 09, 2020	15.70	15.70	15.32	15.34	1,652,055	-0.21(-1.35%)
Jan 08, 2020	15.24	15.75	15.18	15.55	2,039,160	+0.28(+1.83%)
Jan 07, 2020	14.99	15.30	14.87	15.27	2,005,157	+0.29(+1.94%)
Jan 06, 2020	14.96	15.10	14.86	14.98	1,573,407	-0.09(-0.60%)
Jan 03, 2020	15.02	15.21	15.00	15.07	1,905,900	-0.24(-1.57%)
Jan 02, 2020	15.22	15.32	15.05	15.31	941,619	+0.31(+2.07%)
Dec 31, 2019	15.14	15.26	14.99	15.00	1,004,800	-0.14(-0.92%)
Dec 30, 2019	15.12	15.25	14.93	15.14	826,833	+0.02(+0.13%)
Dec 27, 2019	15.30	15.47	15.09	15.12	838,800	-0.17(-1.11%)
Dec 26, 2019	15.31	15.39	15.18	15.29	847,097	-0.01(-0.07%)
Dec 24, 2019	15.25	15.30	15.18	15.30	431,900	+0.06(+0.39%)
Dec 23, 2019	15.26	15.36	15.10	15.24	973,037	-0.01(-0.07%)
Dec 20, 2019	15.39	15.39	15.22	15.25	2,617,400	-0.11(-0.72%)
Dec 19, 2019	14.73	15.40	14.73	15.36	2,667,201	+0.59(+3.99%)
Dec 18, 2019	15.00	15.00	14.51	14.77	2,655,690	-0.13(-0.87%)
Dec 17, 2019	15.01	15.15	14.72	14.90	1,834,355	-0.13(-0.86%)
Dec 16, 2019	15.01	15.22	14.99	15.03	1,226,086	+0.09(+0.60%)
Dec 13, 2019	15.10	15.30	14.89	14.94	1,005,100	-0.16(-1.06%)
Dec 12, 2019	14.75	15.16	14.74	15.10	2,350,318	+0.38(+2.62%)
Dec 11, 2019	14.66	14.73	14.52	14.71	1,309,913	+0.12(+0.79%)
Dec 10, 2019	14.66	14.78	14.54	14.60	1,492,951	-0.07(-0.48%)
Dec 09, 2019	14.94	15.03	14.67	14.67	1,458,629	-0.26(-1.74%)
Dec 06, 2019	14.83	14.97	14.76	14.93	2,525,400	+0.18(+1.22%)
Dec 05, 2019	14.54	14.84	14.47	14.75	2,622,467	+0.18(+1.24%)
Dec 04, 2019	14.64	14.75	14.52	14.57	1,850,091	-0.01(-0.07%)
Dec 03, 2019	14.43	14.67	14.32	14.58	2,177,395	-0.05(-0.34%)
Dec 02, 2019	15.00	15.02	14.42	14.63	3,351,577	-0.39(-2.60%)
Nov 29, 2019	15.14	15.20	15.00	15.02	669,800	-0.19(-1.25%)
Nov 27, 2019	15.27	15.31	15.18	15.21	891,400	+0.04(+0.26%)
Nov 26, 2019	15.26	15.38	15.13	15.17	1,583,067	-0.12(-0.78%)
Nov 25, 2019	14.99	15.40	14.96	15.29	1,475,681	+0.37(+2.48%)
Nov 22, 2019	15.21	15.23	14.90	14.92	1,928,000	-0.24(-1.58%)
Nov 21, 2019	15.47	15.55	15.13	15.16	1,207,276	-0.31(-2.00%)
Nov 20, 2019	15.67	15.76	15.38	15.47	1,579,055	-0.25(-1.59%)
Nov 19, 2019	15.82	15.82	15.65	15.72	1,691,406	-0.02(-0.13%)
Nov 18, 2019	15.72	15.78	15.60	15.74	1,586,229	-0.04(-0.25%)
Nov 15, 2019	15.70	15.83	15.57	15.78	1,261,900	+0.19(+1.22%)
Nov 14, 2019	15.66	15.73	15.55	15.59	825,793	-0.12(-0.76%)
Nov 13, 2019	15.56	15.74	15.42	15.71	2,038,272	+0.04(+0.26%)
Nov 12, 2019	15.91	15.91	15.65	15.67	1,221,178	-0.22(-1.38%)
Nov 11, 2019	15.73	15.91	15.70	15.89	727,232	+0.01(+0.06%)
Nov 08, 2019	15.82	15.90	15.76	15.88	1,471,500	+0.05(+0.32%)
Nov 07, 2019	16.00	16.12	15.78	15.83	1,455,729	-0.08(-0.53%)
Nov 06, 2019	15.85	15.92	15.74	15.91	1,379,434	+0.10(+0.66%)
Nov 05, 2019	15.83	15.96	15.66	15.81	2,426,072	+0.04(+0.25%)
Nov 04, 2019	16.24	16.35	15.75	15.77	2,188,096	-0.34(-2.11%)

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.