Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.86	14.92	14.71	14.77	20,931,632	-0.29(-1.94%)
Jan 30, 2020	14.74	15.07	14.66	15.06	12,196,133	+0.16(+1.06%)
Jan 29, 2020	15.08	15.22	14.90	14.90	10,694,750	-0.17(-1.10%)
Jan 28, 2020	14.97	15.19	14.90	15.07	11,316,167	+0.20(+1.33%)
Jan 27, 2020	14.86	15.01	14.77	14.87	13,191,353	-0.36(-2.33%)
Jan 24, 2020	15.74	15.75	15.10	15.23	11,853,589	-0.43(-2.72%)
Jan 23, 2020	15.60	15.84	15.30	15.65	18,680,934	+0.17(+1.07%)
Jan 22, 2020	15.45	15.51	15.36	15.49	15,319,902	+0.09(+0.62%)
Jan 21, 2020	15.38	15.52	15.29	15.39	14,706,644	-0.07(-0.46%)
Jan 17, 2020	15.42	15.47	15.33	15.46	12,272,176	+0.14(+0.93%)
Jan 16, 2020	15.24	15.37	15.17	15.32	9,899,499	+0.19(+1.25%)
Jan 15, 2020	15.24	15.26	15.05	15.13	14,312,103	-0.26(-1.69%)
Jan 14, 2020	15.39	15.53	15.33	15.39	12,821,555	+0.02(+0.10%)
Jan 13, 2020	15.38	15.41	15.26	15.38	11,027,871	+0.02(+0.15%)
Jan 10, 2020	15.54	15.56	15.30	15.35	8,739,904	-0.19(-1.22%)
Jan 09, 2020	15.62	15.64	15.45	15.54	9,928,404	+0.03(+0.20%)
Jan 08, 2020	15.38	15.60	15.34	15.51	13,558,053	+0.15(+0.98%)
Jan 07, 2020	15.45	15.50	15.28	15.36	10,874,052	-0.12(-0.76%)
Jan 06, 2020	15.49	15.53	15.37	15.48	11,687,983	-0.24(-1.51%)
Jan 03, 2020	15.72	15.81	15.60	15.72	8,740,158	-0.28(-1.73%)
Jan 02, 2020	16.07	16.08	15.79	15.99	14,067,990	+0.02(+0.10%)
Dec 31, 2019	15.95	16.06	15.90	15.98	7,812,653	+0.02(+0.10%)
Dec 30, 2019	16.13	16.14	15.94	15.96	6,777,660	-0.05(-0.30%)
Dec 27, 2019	16.11	16.14	15.96	16.01	6,077,746	-0.07(-0.44%)
Dec 26, 2019	16.09	16.11	15.99	16.08	4,537,021	+0.02(+0.10%)
Dec 24, 2019	15.99	16.06	15.97	16.06	5,532,468	+0.08(+0.49%)
Dec 23, 2019	16.10	16.10	15.98	15.98	7,530,027	-0.12(-0.74%)
Dec 20, 2019	16.11	16.20	15.97	16.10	18,152,792	+0.14(+0.89%)
Dec 19, 2019	16.07	16.07	15.90	15.96	8,865,800	-0.07(-0.44%)
Dec 18, 2019	16.14	16.17	16.01	16.03	12,406,056	-0.04(-0.25%)
Dec 17, 2019	15.92	16.17	15.85	16.07	11,693,350	+0.20(+1.24%)
Dec 16, 2019	15.93	16.02	15.84	15.87	17,409,742	+0.04(+0.25%)
Dec 13, 2019	15.99	16.13	15.76	15.83	9,254,650	-0.26(-1.62%)
Dec 12, 2019	15.60	16.10	15.55	16.09	12,938,062	+0.58(+3.77%)
Dec 11, 2019	15.57	15.63	15.48	15.51	7,255,191	-0.05(-0.30%)
Dec 10, 2019	15.45	15.63	15.40	15.56	10,751,969	+0.06(+0.36%)
Dec 09, 2019	15.47	15.55	15.41	15.50	10,766,970	-0.02(-0.10%)
Dec 06, 2019	15.45	15.60	15.45	15.52	14,318,615	+0.28(+1.87%)
Dec 05, 2019	15.14	15.25	15.05	15.23	8,917,124	+0.17(+1.10%)
Dec 04, 2019	14.90	15.14	14.84	15.07	9,862,926	+0.25(+1.70%)
Dec 03, 2019	14.83	14.86	14.63	14.82	9,731,989	-0.23(-1.52%)
Dec 02, 2019	15.26	15.34	15.04	15.04	11,194,397	-0.11(-0.75%)
Nov 29, 2019	15.18	15.28	15.14	15.16	4,872,016	-0.05(-0.31%)
Nov 27, 2019	15.17	15.24	15.08	15.21	7,782,127	+0.12(+0.83%)
Nov 26, 2019	15.10	15.17	15.03	15.08	9,996,946	-0.10(-0.67%)
Nov 25, 2019	15.09	15.24	15.05	15.18	11,898,596	+0.13(+0.83%)
Nov 22, 2019	14.96	15.17	14.95	15.06	7,793,127	+0.13(+0.84%)
Nov 21, 2019	14.97	15.00	14.77	14.93	9,158,226	+0.02(+0.10%)
Nov 20, 2019	14.91	14.96	14.75	14.92	11,860,551	-0.02(-0.16%)
Nov 19, 2019	14.89	14.95	14.73	14.94	11,551,978	+0.11(+0.74%)
Nov 18, 2019	14.77	14.87	14.71	14.83	7,801,115	+0.00(+0.00%)
Nov 15, 2019	14.82	14.87	14.74	14.83	7,707,938	+0.08(+0.53%)
Nov 14, 2019	14.71	14.77	14.61	14.75	8,776,111	-0.01(-0.05%)
Nov 13, 2019	14.83	14.89	14.67	14.76	10,567,854	-0.25(-1.67%)
Nov 12, 2019	15.01	15.10	14.93	15.01	10,453,585	+0.00(+0.00%)
Nov 11, 2019	15.01	15.15	14.99	15.01	11,344,180	-0.13(-0.83%)
Nov 08, 2019	15.04	15.17	14.98	15.14	8,235,829	+0.05(+0.31%)
Nov 07, 2019	15.09	15.23	15.03	15.09	11,291,841	+0.13(+0.89%)
Nov 06, 2019	14.88	14.96	14.78	14.96	10,792,520	-0.05(-0.31%)
Nov 05, 2019	14.85	15.12	14.82	15.00	15,532,104	+0.18(+1.21%)
Nov 04, 2019	14.42	14.83	14.42	14.82	16,950,446	+0.52(+3.66%)

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.