Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.59	17.59	17.20	17.23	51,300	+0.05(+0.26%)
Dec 30, 2019	17.20	17.59	17.18	17.18	89,761	-0.01(-0.06%)
Dec 27, 2019	17.15	17.28	17.14	17.19	89,000	+0.05(+0.29%)
Dec 26, 2019	17.01	17.14	16.99	17.14	94,029	+0.01(+0.06%)
Dec 24, 2019	17.07	17.13	16.97	17.13	51,200	+0.06(+0.35%)
Dec 23, 2019	16.99	17.32	16.85	17.07	129,271	+0.06(+0.35%)
Dec 20, 2019	17.39	17.39	17.00	17.01	83,700	-0.01(-0.06%)
Dec 19, 2019	16.87	17.12	16.87	17.02	77,235	-0.01(-0.06%)
Dec 18, 2019	17.12	17.24	17.00	17.03	97,161	-0.05(-0.29%)
Dec 17, 2019	17.39	17.39	16.91	17.08	128,023	-0.15(-0.87%)
Dec 16, 2019	17.12	17.57	17.12	17.23	89,563	+0.20(+1.17%)
Dec 13, 2019	17.29	17.29	16.94	17.03	74,100	+0.29(+1.73%)
Dec 12, 2019	16.87	16.87	16.65	16.74	124,885	+0.04(+0.24%)
Dec 11, 2019	16.75	16.75	16.61	16.70	143,211	+0.13(+0.78%)
Dec 10, 2019	16.66	16.76	16.41	16.57	121,903	-0.18(-1.07%)
Dec 09, 2019	17.02	17.02	16.52	16.75	135,067	-0.11(-0.68%)
Dec 06, 2019	17.17	17.17	16.80	16.86	88,600	+0.05(+0.33%)
Dec 05, 2019	17.14	17.14	16.78	16.81	208,319	+0.20(+1.20%)
Dec 04, 2019	16.68	16.68	16.60	16.61	134,265	-0.07(-0.45%)
Dec 03, 2019	16.39	16.89	16.39	16.68	227,434	-0.10(-0.57%)
Dec 02, 2019	16.70	16.83	16.70	16.78	219,698	-0.02(-0.12%)
Nov 29, 2019	16.70	16.90	16.67	16.80	75,200	-0.18(-1.06%)
Nov 27, 2019	16.97	17.00	16.90	16.98	84,800	+0.14(+0.83%)
Nov 26, 2019	16.70	16.94	16.70	16.84	219,470	-0.05(-0.30%)
Nov 25, 2019	16.65	17.06	16.54	16.89	131,865	+0.05(+0.30%)
Nov 22, 2019	16.70	16.99	16.70	16.84	149,300	-0.01(-0.06%)
Nov 21, 2019	16.89	16.92	16.66	16.85	144,942	+0.06(+0.36%)
Nov 20, 2019	17.00	17.13	16.78	16.79	99,745	-0.41(-2.38%)
Nov 19, 2019	17.48	17.48	17.15	17.20	145,843	+0.03(+0.17%)
Nov 18, 2019	17.23	17.42	17.12	17.17	91,944	-0.07(-0.41%)
Nov 15, 2019	17.47	17.47	17.17	17.24	128,000	+0.10(+0.58%)
Nov 14, 2019	17.00	17.31	17.00	17.14	202,647	-0.05(-0.29%)
Nov 13, 2019	17.33	17.39	17.18	17.19	56,186	-0.12(-0.69%)
Nov 12, 2019	17.45	17.55	17.30	17.31	100,426	-0.15(-0.86%)
Nov 11, 2019	17.28	17.60	17.28	17.46	113,855	-0.04(-0.23%)
Nov 08, 2019	18.01	18.01	17.49	17.50	61,800	-0.44(-2.45%)
Nov 07, 2019	17.98	18.30	17.94	17.94	59,920	+0.02(+0.12%)
Nov 06, 2019	17.70	18.11	17.70	17.92	39,842	+0.03(+0.16%)
Nov 05, 2019	18.19	18.19	17.88	17.89	57,862	+0.04(+0.22%)
Nov 04, 2019	18.05	18.15	17.75	17.85	148,317	-0.33(-1.84%)
Nov 01, 2019	18.25	18.30	18.13	18.18	29,600	-0.25(-1.33%)
Oct 31, 2019	18.55	18.70	18.17	18.43	72,485	-0.65(-3.41%)
Oct 30, 2019	19.05	19.12	18.97	19.08	21,256	-0.07(-0.37%)
Oct 29, 2019	18.85	19.31	18.85	19.15	27,815	-0.09(-0.47%)
Oct 28, 2019	19.37	19.37	19.19	19.24	29,641	-0.01(-0.05%)
Oct 25, 2019	19.21	19.25	19.12	19.25	23,600	+0.14(+0.73%)
Oct 24, 2019	18.95	19.21	18.95	19.11	35,996	-0.12(-0.62%)
Oct 23, 2019	19.33	19.33	19.15	19.23	26,608	+0.17(+0.89%)
Oct 22, 2019	19.35	19.35	19.05	19.06	34,146	-0.03(-0.16%)
Oct 21, 2019	18.80	19.32	18.80	19.09	79,155	+0.12(+0.66%)
Oct 18, 2019	18.99	19.02	18.91	18.96	101,100	-0.06(-0.32%)
Oct 17, 2019	19.13	19.13	19.00	19.02	17,870	+0.02(+0.13%)
Oct 16, 2019	18.68	19.06	18.68	19.00	31,696	+0.11(+0.58%)
Oct 15, 2019	18.70	19.06	18.70	18.89	83,560	+0.21(+1.12%)
Oct 14, 2019	18.45	18.73	18.45	18.68	43,265	-0.07(-0.37%)
Oct 11, 2019	18.70	18.88	18.55	18.75	41,000	+0.29(+1.54%)
Oct 10, 2019	18.44	18.49	18.29	18.46	37,788	+0.21(+1.18%)
Oct 09, 2019	18.25	18.33	18.21	18.25	42,226	-0.05(-0.27%)
Oct 08, 2019	18.25	18.37	18.25	18.30	48,806	-0.13(-0.71%)
Oct 07, 2019	18.72	18.72	18.43	18.43	118,331	-0.14(-0.75%)
Oct 04, 2019	18.64	18.64	18.39	18.57	35,900	+0.12(+0.65%)
Oct 03, 2019	18.46	18.46	18.30	18.45	51,863	+0.01(+0.07%)
Oct 02, 2019	18.39	18.63	18.39	18.44	23,045	-0.43(-2.29%)

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.