Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	14.13	14.13	13.76	13.96	17,400	-0.04(-0.29%)
Dec 30, 2019	13.91	14.04	13.91	14.00	9,986	+0.15(+1.08%)
Dec 27, 2019	13.94	14.04	13.83	13.85	26,000	-0.11(-0.79%)
Dec 26, 2019	14.00	14.03	13.95	13.96	16,327	+0.01(+0.07%)
Dec 24, 2019	13.88	13.95	13.88	13.95	2,500	+0.08(+0.58%)
Dec 23, 2019	13.86	14.09	13.86	13.87	15,579	-0.01(-0.07%)
Dec 20, 2019	13.81	14.02	13.78	13.88	26,100	-0.01(-0.07%)
Dec 19, 2019	13.88	13.96	13.84	13.89	20,908	-0.03(-0.22%)
Dec 18, 2019	14.00	14.00	13.91	13.92	26,730	-0.01(-0.07%)
Dec 17, 2019	14.03	14.04	13.89	13.93	18,129	-0.20(-1.42%)
Dec 16, 2019	13.82	14.14	13.82	14.13	28,283	+0.28(+2.02%)
Dec 13, 2019	13.94	13.94	13.81	13.85	11,500	+0.04(+0.29%)
Dec 12, 2019	14.01	14.16	13.77	13.81	41,478	-0.29(-2.06%)
Dec 11, 2019	13.85	14.11	13.85	14.10	25,546	+0.32(+2.32%)
Dec 10, 2019	14.25	14.28	13.73	13.78	85,115	-0.57(-3.97%)
Dec 09, 2019	14.18	14.35	14.18	14.35	14,277	+0.05(+0.35%)
Dec 06, 2019	14.09	14.31	14.09	14.30	21,700	+0.03(+0.21%)
Dec 05, 2019	14.37	14.37	14.15	14.27	10,104	+0.05(+0.35%)
Dec 04, 2019	14.14	14.24	14.10	14.22	12,461	+0.09(+0.64%)
Dec 03, 2019	13.94	14.25	13.85	14.13	30,060	+0.17(+1.22%)
Dec 02, 2019	14.09	14.09	13.90	13.96	18,714	+0.04(+0.29%)
Nov 29, 2019	14.05	14.05	13.88	13.92	5,700	+0.03(+0.22%)
Nov 27, 2019	14.10	14.10	13.89	13.89	8,000	-0.01(-0.07%)
Nov 26, 2019	13.81	13.98	13.81	13.90	10,916	-0.02(-0.14%)
Nov 25, 2019	13.94	13.95	13.85	13.92	12,878	+0.03(+0.25%)
Nov 22, 2019	13.95	13.95	13.80	13.89	16,400	-0.14(-1.03%)
Nov 21, 2019	13.81	14.03	13.77	14.03	23,039	+0.29(+2.11%)
Nov 20, 2019	13.55	13.84	13.55	13.74	17,280	+0.08(+0.59%)
Nov 19, 2019	13.64	13.73	13.63	13.66	19,432	-0.03(-0.22%)
Nov 18, 2019	13.78	13.96	13.65	13.69	23,270	+0.00(+0.00%)
Nov 15, 2019	13.69	13.75	13.69	13.69	4,600	+0.04(+0.29%)
Nov 14, 2019	13.75	13.75	13.65	13.65	19,881	-0.07(-0.51%)
Nov 13, 2019	13.81	13.92	13.70	13.72	46,793	-0.15(-1.08%)
Nov 12, 2019	13.77	13.92	13.72	13.87	14,928	+0.05(+0.36%)
Nov 11, 2019	13.93	13.96	13.77	13.82	30,167	-0.05(-0.36%)
Nov 08, 2019	13.82	14.05	13.81	13.87	21,400	+0.13(+0.96%)
Nov 07, 2019	14.02	14.25	13.59	13.74	74,431	-0.28(-2.01%)
Nov 06, 2019	14.18	14.18	13.85	14.02	25,962	-0.12(-0.85%)
Nov 05, 2019	14.26	14.29	14.14	14.14	25,113	-0.12(-0.86%)
Nov 04, 2019	14.24	14.39	14.24	14.26	34,380	+0.02(+0.16%)
Nov 01, 2019	14.22	14.31	14.20	14.24	26,000	+0.15(+1.10%)
Oct 31, 2019	14.12	14.13	14.05	14.09	20,653	+0.06(+0.43%)
Oct 30, 2019	13.95	14.05	13.93	14.03	29,043	+0.13(+0.97%)
Oct 29, 2019	13.84	13.91	13.83	13.89	13,539	+0.05(+0.33%)
Oct 28, 2019	13.90	13.98	13.80	13.84	28,180	-0.13(-0.90%)
Oct 25, 2019	13.98	13.99	13.81	13.97	33,200	+0.11(+0.76%)
Oct 24, 2019	13.74	13.92	13.74	13.87	21,323	+0.04(+0.29%)
Oct 23, 2019	13.98	13.98	13.75	13.82	23,785	+0.07(+0.55%)
Oct 22, 2019	13.75	13.86	13.74	13.75	16,212	+0.01(+0.07%)
Oct 21, 2019	13.75	13.77	13.65	13.74	15,783	+0.09(+0.66%)
Oct 18, 2019	13.65	13.67	13.57	13.65	10,800	-0.01(-0.07%)
Oct 17, 2019	13.58	13.70	13.58	13.66	15,047	+0.11(+0.81%)
Oct 16, 2019	13.58	13.68	13.40	13.55	17,049	-0.03(-0.22%)
Oct 15, 2019	13.65	13.75	13.44	13.58	22,019	-0.14(-1.06%)
Oct 14, 2019	13.78	13.80	13.68	13.72	23,874	-0.06(-0.47%)
Oct 11, 2019	13.49	13.80	13.49	13.79	37,900	+0.29(+2.15%)
Oct 10, 2019	13.52	13.56	13.46	13.50	29,715	-0.09(-0.66%)
Oct 09, 2019	13.40	13.75	13.40	13.59	15,631	+0.23(+1.72%)
Oct 08, 2019	13.42	13.45	13.35	13.36	16,193	-0.04(-0.30%)
Oct 07, 2019	13.51	13.53	13.39	13.40	12,148	-0.05(-0.41%)
Oct 04, 2019	13.72	13.74	13.31	13.46	39,500	-0.21(-1.57%)
Oct 03, 2019	13.69	13.88	13.67	13.67	33,245	-0.28(-2.01%)
Oct 02, 2019	13.89	13.99	13.80	13.95	36,564	+0.01(+0.07%)

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.