Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	14.55	14.76	14.34	14.52	109,295	-0.03(-0.20%)
Dec 30, 2019	14.61	14.61	14.37	14.55	226,881	-0.05(-0.37%)
Dec 27, 2019	14.72	14.78	14.59	14.60	81,162	-0.10(-0.71%)
Dec 26, 2019	14.73	14.88	14.60	14.71	86,811	-0.02(-0.13%)
Dec 24, 2019	14.67	14.80	14.66	14.73	36,027	-0.03(-0.23%)
Dec 23, 2019	14.65	14.85	14.53	14.76	107,735	+0.13(+0.88%)
Dec 20, 2019	14.51	14.86	14.49	14.63	201,185	+0.17(+1.16%)
Dec 19, 2019	15.18	15.18	14.40	14.47	183,841	-0.72(-4.75%)
Dec 18, 2019	15.26	15.26	15.02	15.19	195,740	-0.03(-0.23%)
Dec 17, 2019	14.58	15.29	14.58	15.22	161,958	+0.53(+3.60%)
Dec 16, 2019	14.66	15.04	14.60	14.69	187,774	+0.09(+0.64%)
Dec 13, 2019	14.82	14.82	14.55	14.60	141,274	-0.22(-1.47%)
Dec 12, 2019	14.85	15.09	14.71	14.82	153,299	-0.02(-0.17%)
Dec 11, 2019	14.82	14.87	14.62	14.84	137,320	+0.00(+0.00%)
Dec 10, 2019	15.44	15.61	14.75	14.84	189,686	-0.60(-3.86%)
Dec 09, 2019	14.93	15.46	14.93	15.44	212,139	+0.47(+3.15%)
Dec 06, 2019	14.99	15.19	14.80	14.97	203,209	+0.04(+0.30%)
Dec 05, 2019	14.77	15.06	14.68	14.92	169,675	+0.24(+1.65%)
Dec 04, 2019	14.67	14.87	14.55	14.68	287,367	+0.05(+0.37%)
Dec 03, 2019	14.75	14.98	14.56	14.62	359,546	-0.32(-2.15%)
Dec 02, 2019	15.43	15.43	14.76	14.95	195,793	-0.49(-3.20%)
Nov 29, 2019	15.51	15.57	15.23	15.44	56,267	-0.04(-0.26%)
Nov 27, 2019	15.47	15.54	15.12	15.48	201,994	+0.07(+0.48%)
Nov 26, 2019	15.34	15.79	15.26	15.41	526,900	+0.08(+0.55%)
Nov 25, 2019	14.70	15.38	14.70	15.32	339,486	+0.60(+4.10%)
Nov 22, 2019	15.49	15.49	14.47	14.72	277,894	-0.83(-5.37%)
Nov 21, 2019	15.28	15.61	15.18	15.55	241,116	+0.35(+2.27%)
Nov 20, 2019	14.85	15.38	14.85	15.21	269,669	+0.22(+1.48%)
Nov 19, 2019	14.93	15.10	14.70	14.99	175,193	+0.07(+0.48%)
Nov 18, 2019	14.53	14.93	14.48	14.91	244,652	+0.24(+1.63%)
Nov 15, 2019	14.56	14.90	14.48	14.67	158,478	+0.22(+1.50%)
Nov 14, 2019	14.31	14.69	14.21	14.46	192,265	+0.16(+1.11%)
Nov 13, 2019	13.77	14.36	13.77	14.30	162,439	+0.49(+3.58%)
Nov 12, 2019	13.99	14.19	13.74	13.80	140,663	-0.15(-1.10%)
Nov 11, 2019	13.76	14.16	13.69	13.96	172,238	+0.11(+0.78%)
Nov 08, 2019	13.79	13.91	13.69	13.85	147,144	+0.03(+0.25%)
Nov 07, 2019	14.17	14.17	13.73	13.81	139,665	-0.23(-1.65%)
Nov 06, 2019	14.08	14.16	13.68	14.05	222,526	-0.01(-0.07%)
Nov 05, 2019	14.31	14.31	13.25	14.06	328,790	-0.21(-1.49%)
Nov 04, 2019	14.95	15.15	13.94	14.27	617,994	+0.19(+1.37%)
Nov 01, 2019	15.10	15.10	13.69	14.08	514,904	-0.92(-6.16%)
Oct 31, 2019	15.19	15.27	14.90	15.00	152,107	-0.24(-1.59%)
Oct 30, 2019	15.30	15.33	15.11	15.24	252,355	-0.01(-0.10%)
Oct 29, 2019	15.09	15.29	15.01	15.26	173,604	+0.17(+1.11%)
Oct 28, 2019	15.06	15.21	14.88	15.09	172,009	+0.10(+0.68%)
Oct 25, 2019	14.71	15.50	14.64	14.99	544,252	+0.26(+1.80%)
Oct 24, 2019	14.23	14.78	14.17	14.72	325,507	+0.54(+3.80%)
Oct 23, 2019	13.82	14.22	13.66	14.18	168,868	+0.35(+2.50%)
Oct 22, 2019	13.74	13.99	13.62	13.84	170,485	+0.08(+0.59%)
Oct 21, 2019	13.46	13.78	13.32	13.76	131,286	+0.39(+2.94%)
Oct 18, 2019	13.50	13.50	13.12	13.36	199,970	-0.19(-1.42%)
Oct 17, 2019	13.26	13.68	13.20	13.56	355,515	+0.38(+2.89%)
Oct 16, 2019	13.11	13.25	12.77	13.18	196,936	+0.04(+0.34%)
Oct 15, 2019	13.13	13.58	13.09	13.13	236,105	+0.04(+0.34%)
Oct 14, 2019	13.04	13.22	12.88	13.09	89,231	+0.03(+0.27%)
Oct 11, 2019	12.82	13.34	12.80	13.05	181,147	+0.24(+1.85%)
Oct 10, 2019	12.74	12.95	12.52	12.82	213,132	+0.00(+0.00%)
Oct 09, 2019	13.12	13.30	12.72	12.82	162,336	-0.27(-2.04%)
Oct 08, 2019	13.34	13.55	13.06	13.08	218,700	-0.34(-2.50%)
Oct 07, 2019	12.95	13.45	12.77	13.42	303,318	+0.44(+3.39%)
Oct 04, 2019	12.61	13.03	12.61	12.98	214,543	+0.40(+3.18%)
Oct 03, 2019	12.55	12.60	12.31	12.58	477,863	+0.01(+0.04%)
Oct 02, 2019	12.47	12.76	12.23	12.57	316,749	+0.04(+0.32%)

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.