Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.99	16.15	15.64	15.69	311,390	-0.35(-2.19%)
Jan 30, 2020	15.87	16.05	15.68	16.04	159,360	-0.01(-0.06%)
Jan 29, 2020	16.19	16.22	15.94	16.05	178,782	-0.11(-0.66%)
Jan 28, 2020	16.00	16.23	15.90	16.16	133,433	+0.24(+1.53%)
Jan 27, 2020	15.65	16.01	15.64	15.92	160,069	-0.07(-0.43%)
Jan 24, 2020	16.30	16.30	15.86	15.99	187,612	-0.27(-1.68%)
Jan 23, 2020	15.95	16.30	15.78	16.26	314,621	+0.13(+0.79%)
Jan 22, 2020	15.80	16.18	15.74	16.13	295,322	+0.47(+2.99%)
Jan 21, 2020	16.77	16.77	15.62	15.66	447,912	-1.30(-7.65%)
Jan 17, 2020	16.87	17.15	16.83	16.96	269,482	+0.21(+1.28%)
Jan 16, 2020	16.29	16.78	16.16	16.75	244,421	+0.57(+3.50%)
Jan 15, 2020	15.89	16.24	15.87	16.18	151,730	+0.24(+1.53%)
Jan 14, 2020	15.82	16.06	15.71	15.94	228,743	+0.09(+0.55%)
Jan 13, 2020	15.72	15.88	15.55	15.85	205,221	+0.05(+0.34%)
Jan 10, 2020	15.59	15.89	15.56	15.80	266,920	+0.11(+0.72%)
Jan 09, 2020	16.02	16.05	15.62	15.68	202,719	-0.33(-2.07%)
Jan 08, 2020	16.08	16.16	15.95	16.02	214,997	-0.09(-0.55%)
Jan 07, 2020	16.02	16.20	15.94	16.10	231,347	-0.04(-0.24%)
Jan 06, 2020	15.84	16.22	15.77	16.14	333,823	+0.13(+0.79%)
Jan 03, 2020	15.89	16.16	15.76	16.02	276,244	-0.08(-0.51%)
Jan 02, 2020	16.28	16.35	15.99	16.10	268,176	-0.09(-0.57%)
Dec 31, 2019	16.04	16.26	15.90	16.19	186,485	+0.12(+0.73%)
Dec 30, 2019	16.22	16.22	16.03	16.07	159,867	-0.07(-0.42%)
Dec 27, 2019	16.41	16.47	16.02	16.14	135,765	-0.23(-1.43%)
Dec 26, 2019	16.48	16.62	16.27	16.38	154,909	-0.12(-0.71%)
Dec 24, 2019	16.51	16.52	16.27	16.49	59,531	-0.02(-0.12%)
Dec 23, 2019	16.79	16.90	16.29	16.51	147,248	-0.26(-1.57%)
Dec 20, 2019	17.11	17.11	16.56	16.78	1,803,480	+0.25(+1.54%)
Dec 19, 2019	16.76	16.76	16.24	16.52	261,863	-0.18(-1.05%)
Dec 18, 2019	16.65	16.99	16.55	16.70	367,720	+0.16(+0.94%)
Dec 17, 2019	16.64	16.64	16.32	16.54	323,614	-0.08(-0.47%)
Dec 16, 2019	16.93	17.25	16.51	16.62	372,449	-0.20(-1.16%)
Dec 13, 2019	16.97	17.10	16.70	16.82	330,551	-0.16(-0.92%)
Dec 12, 2019	16.67	17.14	16.58	16.97	385,250	+0.31(+1.87%)
Dec 11, 2019	16.22	16.79	16.22	16.66	378,202	+0.48(+2.96%)
Dec 10, 2019	16.56	16.56	16.09	16.18	221,342	-0.38(-2.30%)
Dec 09, 2019	16.67	16.67	16.34	16.56	267,372	-0.16(-0.93%)
Dec 06, 2019	16.69	16.96	16.67	16.72	338,338	+0.19(+1.12%)
Dec 05, 2019	16.50	16.61	16.44	16.53	276,694	+0.08(+0.50%)
Dec 04, 2019	16.40	16.69	16.40	16.45	232,117	+0.13(+0.81%)
Dec 03, 2019	16.25	16.41	16.14	16.32	228,742	-0.15(-0.89%)
Dec 02, 2019	16.46	16.52	16.23	16.46	266,380	+0.08(+0.48%)
Nov 29, 2019	16.32	16.46	16.25	16.39	86,070	-0.07(-0.42%)
Nov 27, 2019	16.67	16.76	16.41	16.45	134,741	-0.12(-0.71%)
Nov 26, 2019	16.81	16.99	16.55	16.57	271,406	-0.29(-1.74%)
Nov 25, 2019	16.37	16.90	16.37	16.86	276,899	+0.51(+3.10%)
Nov 22, 2019	16.14	16.49	16.11	16.36	195,297	+0.32(+2.01%)
Nov 21, 2019	15.98	16.18	15.89	16.03	197,753	+0.05(+0.31%)
Nov 20, 2019	16.06	16.28	15.93	15.99	331,133	-0.13(-0.79%)
Nov 19, 2019	16.20	16.35	16.09	16.11	254,982	-0.07(-0.42%)
Nov 18, 2019	15.90	16.20	15.72	16.18	220,966	+0.21(+1.31%)
Nov 15, 2019	16.15	16.21	15.93	15.97	213,843	-0.07(-0.46%)
Nov 14, 2019	16.26	16.35	16.03	16.04	293,221	-0.24(-1.47%)
Nov 13, 2019	16.08	16.30	15.90	16.28	324,955	+0.05(+0.33%)
Nov 12, 2019	16.53	16.53	16.16	16.23	195,520	-0.30(-1.83%)
Nov 11, 2019	16.45	16.59	16.31	16.53	159,322	-0.01(-0.06%)
Nov 08, 2019	16.44	16.56	16.31	16.54	214,048	+0.08(+0.47%)
Nov 07, 2019	16.72	16.72	16.40	16.46	268,209	-0.03(-0.21%)
Nov 06, 2019	16.44	16.61	16.13	16.50	328,590	+0.07(+0.41%)
Nov 05, 2019	16.51	16.69	16.25	16.43	369,918	+0.02(+0.12%)
Nov 04, 2019	16.45	16.47	16.25	16.41	399,545	+0.10(+0.63%)

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.