Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.86	17.86	17.00	17.68	5,600	-0.08(-0.44%)
Dec 30, 2019	17.79	17.99	17.57	17.76	9,388	-0.02(-0.11%)
Dec 27, 2019	17.81	17.87	17.75	17.78	7,000	-0.01(-0.06%)
Dec 26, 2019	17.45	17.79	17.45	17.79	11,542	+0.09(+0.50%)
Dec 24, 2019	17.78	17.78	17.66	17.70	4,300	+0.04(+0.22%)
Dec 23, 2019	17.74	17.74	17.60	17.66	10,112	+0.03(+0.16%)
Dec 20, 2019	17.61	17.65	17.60	17.64	3,200	+0.03(+0.17%)
Dec 19, 2019	17.64	17.64	17.60	17.60	8,775	+0.01(+0.06%)
Dec 18, 2019	17.47	17.68	17.45	17.59	24,777	+0.15(+0.89%)
Dec 17, 2019	17.40	17.56	17.40	17.44	22,264	+0.17(+0.98%)
Dec 16, 2019	17.25	17.40	17.20	17.27	23,537	+0.18(+1.03%)
Dec 13, 2019	17.10	17.17	16.93	17.09	17,600	+0.04(+0.23%)
Dec 12, 2019	17.07	17.09	17.02	17.06	3,894	-0.10(-0.61%)
Dec 11, 2019	17.32	17.32	17.11	17.16	30,622	+0.04(+0.23%)
Dec 10, 2019	16.95	17.16	16.95	17.12	39,634	+0.21(+1.23%)
Dec 09, 2019	16.74	16.94	16.74	16.91	19,657	+0.15(+0.91%)
Dec 06, 2019	16.58	16.76	16.55	16.76	12,700	+0.12(+0.69%)
Dec 05, 2019	16.80	16.80	16.60	16.64	4,443	+0.03(+0.21%)
Dec 04, 2019	16.47	16.68	16.45	16.61	5,630	+0.16(+0.98%)
Dec 03, 2019	16.52	16.52	16.40	16.45	20,193	-0.14(-0.84%)
Dec 02, 2019	16.79	16.79	16.59	16.59	5,809	-0.19(-1.14%)
Nov 29, 2019	16.83	16.85	16.78	16.78	5,200	-0.07(-0.43%)
Nov 27, 2019	16.72	16.85	16.72	16.85	1,300	+0.09(+0.55%)
Nov 26, 2019	16.84	16.88	16.76	16.76	13,113	-0.07(-0.42%)
Nov 25, 2019	16.70	16.84	16.70	16.83	10,233	+0.16(+0.94%)
Nov 22, 2019	16.60	16.68	16.56	16.68	11,800	+0.07(+0.42%)
Nov 21, 2019	16.55	16.61	16.47	16.61	15,497	+0.05(+0.31%)
Nov 20, 2019	16.79	16.79	16.50	16.55	8,805	-0.04(-0.21%)
Nov 19, 2019	16.82	16.82	16.53	16.59	8,486	-0.08(-0.48%)
Nov 18, 2019	16.75	16.75	16.67	16.67	8,134	-0.10(-0.59%)
Nov 15, 2019	16.67	16.82	16.64	16.77	8,200	+0.13(+0.80%)
Nov 14, 2019	16.67	16.67	16.62	16.64	10,716	-0.02(-0.13%)
Nov 13, 2019	16.66	16.73	16.66	16.66	7,866	-0.04(-0.24%)
Nov 12, 2019	16.95	16.95	16.70	16.70	2,710	-0.14(-0.86%)
Nov 11, 2019	16.85	16.85	16.84	16.84	4,973	-0.12(-0.73%)
Nov 08, 2019	17.01	17.01	16.83	16.97	10,500	-0.20(-1.14%)
Nov 07, 2019	17.49	17.53	17.13	17.17	12,337	-0.13(-0.75%)
Nov 06, 2019	17.36	17.39	17.25	17.30	13,986	-0.10(-0.56%)
Nov 05, 2019	17.49	17.49	17.36	17.39	11,126	-0.13(-0.76%)
Nov 04, 2019	17.42	17.59	17.42	17.53	13,908	+0.20(+1.16%)
Nov 01, 2019	17.42	17.42	17.30	17.32	5,700	+0.29(+1.68%)
Oct 31, 2019	17.28	17.34	16.90	17.04	22,652	-0.05(-0.31%)
Oct 30, 2019	17.24	17.24	17.02	17.09	5,325	-0.08(-0.46%)
Oct 29, 2019	17.23	17.23	17.05	17.17	12,600	-0.02(-0.09%)
Oct 28, 2019	17.27	17.27	17.19	17.19	2,157	-0.07(-0.43%)
Oct 25, 2019	17.18	17.28	17.18	17.26	5,400	+0.02(+0.09%)
Oct 24, 2019	17.35	17.35	17.18	17.25	7,278	-0.08(-0.45%)
Oct 23, 2019	17.28	17.36	17.23	17.32	11,992	+0.08(+0.48%)
Oct 22, 2019	17.19	17.31	17.18	17.24	5,043	+0.02(+0.14%)
Oct 21, 2019	17.82	17.82	17.18	17.21	2,072	+0.15(+0.86%)
Oct 18, 2019	16.99	17.07	16.98	17.07	5,800	+0.12(+0.68%)
Oct 17, 2019	17.01	17.01	16.95	16.95	4,059	+0.02(+0.12%)
Oct 16, 2019	17.02	17.03	16.93	16.93	7,553	-0.02(-0.14%)
Oct 15, 2019	17.02	17.09	16.96	16.96	3,201	+0.12(+0.71%)
Oct 14, 2019	16.95	16.96	16.82	16.84	3,776	-0.08(-0.46%)
Oct 11, 2019	16.91	17.03	16.90	16.91	13,800	+0.22(+1.31%)
Oct 10, 2019	16.73	16.73	16.68	16.70	10,086	-0.18(-1.09%)
Oct 09, 2019	16.97	17.03	16.84	16.88	17,267	+0.06(+0.34%)
Oct 08, 2019	16.90	16.93	16.79	16.82	2,586	-0.31(-1.81%)
Oct 07, 2019	17.14	17.23	17.12	17.13	2,275	-0.08(-0.45%)
Oct 04, 2019	17.08	17.21	17.02	17.21	13,600	+0.20(+1.17%)
Oct 03, 2019	16.91	17.01	16.91	17.01	7,472	+0.08(+0.49%)
Oct 02, 2019	16.99	17.03	16.78	16.93	5,911	-0.36(-2.09%)

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.