Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.26	15.26	15.23	15.25	2,600	-0.02(-0.13%)
Jan 30, 2020	15.38	15.38	15.25	15.27	13,202	-0.11(-0.72%)
Jan 29, 2020	15.29	15.40	15.29	15.38	6,828	+0.02(+0.12%)
Jan 28, 2020	15.30	15.38	15.28	15.36	15,004	+0.11(+0.73%)
Jan 27, 2020	15.32	15.36	15.25	15.25	6,347	-0.23(-1.49%)
Jan 24, 2020	15.62	15.62	15.43	15.48	9,000	-0.01(-0.06%)
Jan 23, 2020	15.58	15.58	15.47	15.49	5,193	-0.01(-0.06%)
Jan 22, 2020	15.66	15.66	15.48	15.50	8,867	-0.10(-0.64%)
Jan 21, 2020	15.65	15.67	15.60	15.60	8,100	-0.01(-0.06%)
Jan 17, 2020	15.56	15.64	15.56	15.61	13,100	-0.01(-0.06%)
Jan 16, 2020	15.66	15.67	15.60	15.62	24,353	+0.01(+0.06%)
Jan 15, 2020	15.69	15.71	15.60	15.61	27,219	-0.04(-0.26%)
Jan 14, 2020	15.69	15.70	15.61	15.65	16,766	+0.05(+0.35%)
Jan 13, 2020	15.60	15.68	15.51	15.60	22,194	+0.09(+0.55%)
Jan 10, 2020	15.45	15.62	15.44	15.51	48,600	+0.06(+0.39%)
Jan 09, 2020	15.57	15.66	15.39	15.45	76,652	-0.10(-0.64%)
Jan 08, 2020	15.59	15.62	15.38	15.55	16,444	-0.06(-0.42%)
Jan 07, 2020	15.42	15.62	15.42	15.62	55,270	-0.00(-0.03%)
Jan 06, 2020	15.38	15.62	15.30	15.62	36,012	+0.26(+1.69%)
Jan 03, 2020	15.59	15.60	15.27	15.36	91,800	-0.23(-1.48%)
Jan 02, 2020	15.44	15.60	15.40	15.59	52,171	+0.14(+0.91%)
Dec 31, 2019	15.15	15.47	15.15	15.45	37,300	+0.18(+1.18%)
Dec 30, 2019	15.15	15.29	15.15	15.27	31,334	+0.12(+0.79%)
Dec 27, 2019	15.00	15.15	14.97	15.15	61,900	+0.11(+0.73%)
Dec 26, 2019	15.15	15.15	15.03	15.04	14,071	+0.00(+0.00%)
Dec 24, 2019	15.00	15.06	15.00	15.04	5,800	+0.00(+0.03%)
Dec 23, 2019	15.12	15.12	14.97	15.04	12,638	-0.03(-0.23%)
Dec 20, 2019	14.99	15.20	14.96	15.07	47,300	+0.04(+0.27%)
Dec 19, 2019	15.11	15.11	15.01	15.03	45,824	-0.05(-0.33%)
Dec 18, 2019	15.03	15.10	15.01	15.08	51,535	+0.01(+0.07%)
Dec 17, 2019	15.03	15.09	14.98	15.07	31,584	-0.03(-0.20%)
Dec 16, 2019	15.07	15.10	15.03	15.10	14,835	+0.12(+0.83%)
Dec 13, 2019	14.93	15.03	14.93	14.97	56,800	+0.04(+0.30%)
Dec 12, 2019	14.82	14.93	14.82	14.93	24,874	+0.06(+0.40%)
Dec 11, 2019	14.72	14.87	14.72	14.87	60,068	+0.08(+0.54%)
Dec 10, 2019	14.79	14.79	14.69	14.79	69,014	-0.02(-0.14%)
Dec 09, 2019	14.87	14.87	14.80	14.81	15,956	+0.02(+0.14%)
Dec 06, 2019	14.92	14.92	14.77	14.79	70,700	-0.07(-0.47%)
Dec 05, 2019	14.79	14.86	14.78	14.86	57,627	+0.10(+0.68%)
Dec 04, 2019	14.65	14.82	14.65	14.76	10,555	+0.07(+0.48%)
Dec 03, 2019	14.75	14.75	14.66	14.69	32,527	-0.04(-0.27%)
Dec 02, 2019	14.84	14.84	14.69	14.73	151,641	-0.05(-0.34%)
Nov 29, 2019	14.84	14.84	14.72	14.78	97,900	-0.02(-0.10%)
Nov 27, 2019	15.13	15.13	14.78	14.79	248,000	-0.17(-1.10%)
Nov 26, 2019	15.01	15.01	14.93	14.96	9,972	-0.07(-0.47%)
Nov 25, 2019	15.16	15.16	14.99	15.03	11,209	+0.03(+0.20%)
Nov 22, 2019	15.07	15.12	15.00	15.00	13,700	-0.11(-0.73%)
Nov 21, 2019	15.08	15.12	15.00	15.11	26,364	+0.10(+0.67%)
Nov 20, 2019	15.05	15.05	15.00	15.01	19,280	-0.06(-0.41%)
Nov 19, 2019	15.14	15.15	15.06	15.07	8,693	-0.05(-0.32%)
Nov 18, 2019	15.02	15.22	15.02	15.12	32,671	+0.02(+0.13%)
Nov 15, 2019	15.21	15.21	15.06	15.10	35,200	-0.04(-0.23%)
Nov 14, 2019	15.12	15.16	15.09	15.14	68,320	+0.01(+0.07%)
Nov 13, 2019	15.22	15.22	15.11	15.12	113,660	-0.07(-0.46%)
Nov 12, 2019	15.01	15.34	15.01	15.19	58,826	+0.15(+0.99%)
Nov 11, 2019	14.93	15.08	14.93	15.04	16,758	+0.10(+0.67%)
Nov 08, 2019	14.89	14.95	14.89	14.95	24,400	-0.03(-0.17%)
Nov 07, 2019	15.03	15.03	14.89	14.97	10,632	+0.10(+0.67%)
Nov 06, 2019	14.91	14.91	14.87	14.87	3,076	-0.04(-0.30%)
Nov 05, 2019	14.80	14.95	14.80	14.91	52,817	-0.01(-0.03%)
Nov 04, 2019	14.80	14.93	14.80	14.92	25,300	+0.12(+0.81%)

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.