Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	12.95	13.05	12.71	12.77	9,979,925	-0.21(-1.59%)
Jan 30, 2020	12.81	13.07	12.76	12.98	10,262,635	+0.05(+0.36%)
Jan 29, 2020	13.56	13.56	12.91	12.93	9,868,282	-0.60(-4.42%)
Jan 28, 2020	13.69	13.70	13.41	13.53	8,622,123	-0.07(-0.48%)
Jan 27, 2020	13.51	13.72	13.42	13.59	9,127,423	-0.16(-1.16%)
Jan 24, 2020	13.95	14.00	13.64	13.75	11,516,516	-0.13(-0.94%)
Jan 23, 2020	14.10	14.14	13.81	13.88	9,741,283	-0.21(-1.46%)
Jan 22, 2020	13.76	14.26	13.70	14.09	28,774,272	+0.33(+2.38%)
Jan 21, 2020	13.14	13.78	13.05	13.76	22,755,362	+0.62(+4.69%)
Jan 17, 2020	12.84	13.20	12.75	13.15	16,110,030	+0.47(+3.69%)
Jan 16, 2020	12.49	12.79	12.41	12.68	19,036,950	+0.47(+3.83%)
Jan 15, 2020	12.29	12.33	12.18	12.21	8,706,616	-0.11(-0.91%)
Jan 14, 2020	12.19	12.36	12.19	12.32	13,379,034	+0.08(+0.69%)
Jan 13, 2020	12.14	12.27	12.04	12.24	9,764,301	+0.09(+0.77%)
Jan 10, 2020	12.30	12.32	12.04	12.14	8,941,127	-0.12(-0.99%)
Jan 09, 2020	12.18	12.43	12.05	12.27	11,552,892	+0.13(+1.08%)
Jan 08, 2020	11.87	12.17	11.87	12.14	22,205,304	+0.23(+1.96%)
Jan 07, 2020	12.02	12.04	11.74	11.90	19,297,394	-0.11(-0.93%)
Jan 06, 2020	11.71	12.12	11.66	12.01	18,478,960	+0.24(+2.07%)
Jan 03, 2020	11.95	12.02	11.70	11.77	12,036,129	-0.31(-2.55%)
Jan 02, 2020	12.47	12.50	11.91	12.08	13,533,165	-0.27(-2.20%)
Dec 31, 2019	12.25	12.37	12.13	12.35	9,564,064	+0.10(+0.84%)
Dec 30, 2019	12.47	12.56	12.22	12.25	7,959,067	-0.30(-2.38%)
Dec 27, 2019	12.29	12.65	12.27	12.55	10,212,029	+0.29(+2.36%)
Dec 26, 2019	12.32	12.44	12.21	12.26	8,937,597	-0.05(-0.38%)
Dec 24, 2019	12.31	12.39	12.27	12.30	3,665,634	-0.03(-0.23%)
Dec 23, 2019	12.37	12.51	12.28	12.33	11,689,065	-0.03(-0.23%)
Dec 20, 2019	12.51	12.53	12.25	12.36	18,459,198	-0.10(-0.83%)
Dec 19, 2019	12.38	12.54	12.36	12.46	11,547,085	+0.08(+0.68%)
Dec 18, 2019	12.28	12.46	12.24	12.38	11,344,629	+0.10(+0.84%)
Dec 17, 2019	12.53	12.61	12.23	12.28	18,757,788	-0.42(-3.31%)
Dec 16, 2019	12.80	13.06	12.67	12.70	10,138,241	-0.02(-0.15%)
Dec 13, 2019	12.88	12.99	12.67	12.71	14,283,898	-0.13(-1.02%)
Dec 12, 2019	13.13	13.15	12.81	12.85	10,508,905	-0.25(-1.93%)
Dec 11, 2019	13.17	13.18	13.02	13.10	9,779,682	-0.12(-0.92%)
Dec 10, 2019	13.22	13.33	13.04	13.22	11,323,228	-0.03(-0.21%)
Dec 09, 2019	13.25	13.46	13.23	13.25	7,177,999	+0.01(+0.07%)
Dec 06, 2019	13.37	13.46	13.21	13.24	8,594,255	+0.02(+0.14%)
Dec 05, 2019	13.39	13.49	13.20	13.22	21,137,782	-0.11(-0.84%)
Dec 04, 2019	13.32	13.52	13.28	13.33	7,171,847	+0.07(+0.49%)
Dec 03, 2019	13.13	13.28	12.79	13.27	11,489,430	-0.10(-0.77%)
Dec 02, 2019	13.50	13.53	13.28	13.37	10,178,099	-0.18(-1.31%)
Nov 29, 2019	13.40	13.62	13.37	13.55	5,518,399	+0.18(+1.33%)
Nov 27, 2019	13.27	13.38	13.11	13.37	9,027,245	+0.15(+1.11%)
Nov 26, 2019	13.65	13.68	13.12	13.22	23,320,890	-0.48(-3.49%)
Nov 25, 2019	13.76	13.82	13.63	13.70	12,787,922	-0.06(-0.40%)
Nov 22, 2019	13.66	13.83	13.62	13.76	6,147,272	+0.11(+0.81%)
Nov 21, 2019	13.73	13.80	13.46	13.65	7,602,336	-0.02(-0.13%)
Nov 20, 2019	13.79	13.86	13.57	13.66	12,111,409	-0.19(-1.39%)
Nov 19, 2019	14.00	14.00	13.73	13.86	7,349,588	-0.13(-0.92%)
Nov 18, 2019	13.73	14.05	13.67	13.99	11,438,998	+0.23(+1.67%)
Nov 15, 2019	13.68	13.78	13.59	13.76	10,329,942	+0.07(+0.54%)
Nov 14, 2019	13.65	13.81	13.53	13.68	9,026,279	+0.00(+0.00%)
Nov 13, 2019	13.24	13.70	13.22	13.68	11,733,970	+0.25(+1.85%)
Nov 12, 2019	13.78	13.81	13.20	13.43	20,558,090	-0.40(-2.92%)
Nov 11, 2019	13.42	13.98	13.36	13.84	18,553,564	+0.25(+1.83%)
Nov 08, 2019	13.60	13.80	13.30	13.59	18,617,578	-0.08(-0.60%)
Nov 07, 2019	12.49	13.83	12.49	13.67	48,622,108	+1.40(+11.38%)
Nov 06, 2019	12.06	12.35	12.01	12.28	25,423,320	-0.28(-2.27%)
Nov 05, 2019	12.54	12.76	12.45	12.56	15,510,793	+0.02(+0.15%)
Nov 04, 2019	12.31	12.57	12.27	12.54	16,513,754	+0.30(+2.48%)

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.