Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	16.16	16.58	16.16	16.56	110,900	+0.04(+0.27%)
Dec 30, 2019	16.70	16.70	16.44	16.52	207,698	-0.04(-0.24%)
Dec 27, 2019	16.51	16.60	16.48	16.55	200,400	+0.15(+0.94%)
Dec 26, 2019	16.20	16.44	16.20	16.40	204,627	+0.17(+1.05%)
Dec 24, 2019	16.19	16.44	16.19	16.23	97,800	-0.10(-0.61%)
Dec 23, 2019	16.12	16.34	16.12	16.33	256,782	+0.02(+0.15%)
Dec 20, 2019	16.21	16.44	16.15	16.30	243,600	+0.52(+3.26%)
Dec 19, 2019	15.80	15.92	15.73	15.79	242,062	-0.18(-1.13%)
Dec 18, 2019	15.93	16.06	15.93	15.97	175,854	-0.10(-0.62%)
Dec 17, 2019	16.12	16.19	16.05	16.07	263,267	-0.61(-3.63%)
Dec 16, 2019	16.59	16.79	16.53	16.68	573,587	+0.30(+1.86%)
Dec 13, 2019	16.38	16.46	16.27	16.37	408,400	+0.14(+0.84%)
Dec 12, 2019	16.07	16.31	16.05	16.23	321,944	+0.11(+0.70%)
Dec 11, 2019	15.98	16.15	15.97	16.12	310,215	-0.04(-0.25%)
Dec 10, 2019	16.02	16.16	15.99	16.16	195,558	+0.20(+1.25%)
Dec 09, 2019	15.89	16.03	15.89	15.96	273,882	-0.06(-0.37%)
Dec 06, 2019	15.87	16.06	15.81	16.02	171,900	+0.13(+0.82%)
Dec 05, 2019	15.82	15.89	15.77	15.89	823,661	+0.05(+0.32%)
Dec 04, 2019	15.77	15.86	15.70	15.84	463,280	+0.14(+0.89%)
Dec 03, 2019	15.68	15.74	15.56	15.70	454,533	-0.31(-1.94%)
Dec 02, 2019	16.05	16.05	15.85	16.01	4,614,688	-0.02(-0.12%)
Nov 29, 2019	16.03	16.11	15.95	16.03	3,116,300	+0.06(+0.38%)
Nov 27, 2019	15.73	16.02	15.73	15.97	1,419,800	+0.20(+1.28%)
Nov 26, 2019	15.70	15.78	15.67	15.77	229,836	+0.13(+0.82%)
Nov 25, 2019	15.57	15.67	15.57	15.64	1,228,608	+0.10(+0.64%)
Nov 22, 2019	15.52	15.67	15.43	15.54	741,900	-0.07(-0.45%)
Nov 21, 2019	15.53	15.70	15.53	15.61	703,579	+0.12(+0.77%)
Nov 20, 2019	15.44	15.55	15.44	15.49	1,161,730	-0.14(-0.90%)
Nov 19, 2019	15.53	15.67	15.52	15.63	2,088,671	-0.03(-0.22%)
Nov 18, 2019	15.55	15.79	15.43	15.66	1,925,688	+0.36(+2.39%)
Nov 15, 2019	15.19	15.34	15.16	15.30	1,225,300	+0.08(+0.53%)
Nov 14, 2019	15.21	15.26	15.14	15.22	204,197	-0.08(-0.52%)
Nov 13, 2019	15.26	15.35	15.25	15.30	169,654	+0.08(+0.53%)
Nov 12, 2019	15.22	15.31	15.21	15.22	169,992	-0.06(-0.39%)
Nov 11, 2019	15.16	15.30	15.16	15.28	166,799	-0.11(-0.68%)
Nov 08, 2019	15.47	15.49	15.36	15.38	173,100	-0.13(-0.83%)
Nov 07, 2019	15.48	15.58	15.45	15.51	141,574	+0.06(+0.42%)
Nov 06, 2019	15.49	15.49	15.36	15.45	267,096	+0.12(+0.78%)
Nov 05, 2019	15.32	15.41	15.29	15.33	139,252	-0.09(-0.58%)
Nov 04, 2019	15.52	15.56	15.42	15.42	155,363	-0.17(-1.09%)
Nov 01, 2019	15.74	15.77	15.54	15.59	134,000	-0.18(-1.14%)
Oct 31, 2019	15.60	15.77	15.60	15.77	147,872	-0.03(-0.19%)
Oct 30, 2019	15.59	15.85	15.59	15.80	1,236,123	+0.54(+3.54%)
Oct 29, 2019	15.18	15.38	15.18	15.26	90,202	+0.08(+0.53%)
Oct 28, 2019	15.11	15.23	15.11	15.18	134,172	+0.00(+0.00%)
Oct 25, 2019	15.18	15.25	15.13	15.18	81,000	-0.08(-0.52%)
Oct 24, 2019	15.37	15.38	15.22	15.26	201,354	-0.27(-1.74%)
Oct 23, 2019	15.21	15.64	15.20	15.53	130,319	+0.29(+1.89%)
Oct 22, 2019	15.03	15.40	14.99	15.24	1,651,284	-0.17(-1.09%)
Oct 21, 2019	15.64	15.64	15.39	15.41	204,020	-0.34(-2.16%)
Oct 18, 2019	15.74	15.84	15.67	15.75	121,300	-0.01(-0.06%)
Oct 17, 2019	15.80	15.80	15.69	15.76	88,537	+0.15(+0.96%)
Oct 16, 2019	15.54	15.71	15.49	15.61	298,632	+0.15(+0.97%)
Oct 15, 2019	15.38	15.46	15.32	15.46	160,399	-0.08(-0.51%)
Oct 14, 2019	15.62	15.66	15.54	15.54	116,027	-0.15(-0.96%)
Oct 11, 2019	15.55	15.74	15.55	15.69	90,300	+0.10(+0.67%)
Oct 10, 2019	15.43	15.61	15.37	15.59	186,572	-0.00(-0.03%)
Oct 09, 2019	15.54	15.60	15.48	15.59	201,997	+0.17(+1.10%)
Oct 08, 2019	15.43	15.53	15.37	15.42	368,015	-0.22(-1.41%)
Oct 07, 2019	15.67	15.79	15.64	15.64	105,209	+0.08(+0.51%)
Oct 04, 2019	15.43	15.59	15.43	15.56	142,800	+0.20(+1.30%)
Oct 03, 2019	15.16	15.38	15.15	15.36	221,417	+0.20(+1.32%)
Oct 02, 2019	15.29	15.36	15.12	15.16	563,347	-0.43(-2.76%)

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.