Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2019		16.56	16.56	16.56	0	+0.02(+0.12%)
Dec 17, 2019	16.54	16.55	16.54	16.54	713,783	-0.01(-0.06%)
Dec 16, 2019	16.53	16.55	16.53	16.55	637,863	+0.01(+0.06%)
Dec 13, 2019	16.53	16.55	16.53	16.54	187,150	+0.00(+0.03%)
Dec 12, 2019	16.54	16.55	16.53	16.54	640,017	-0.00(-0.03%)
Dec 11, 2019	16.54	16.55	16.53	16.54	364,330	+0.01(+0.09%)
Dec 10, 2019	16.53	16.54	16.52	16.53	507,891	+0.00(+0.03%)
Dec 09, 2019	16.55	16.55	16.52	16.52	594,062	-0.00(-0.03%)
Dec 06, 2019	16.53	16.55	16.52	16.53	806,643	+0.00(+0.03%)
Dec 05, 2019	16.53	16.54	16.52	16.52	664,571	+0.00(+0.00%)
Dec 04, 2019	16.52	16.54	16.52	16.52	223,136	-0.01(-0.06%)
Dec 03, 2019	16.53	16.54	16.50	16.53	235,241	+0.00(+0.00%)
Dec 02, 2019	16.52	16.55	16.51	16.53	539,749	+0.06(+0.36%)
Nov 29, 2019	16.54	16.55	16.47	16.47	155,775	-0.06(-0.39%)
Nov 27, 2019	16.55	16.56	16.53	16.54	521,857	+0.00(+0.00%)
Nov 26, 2019	16.53	16.55	16.52	16.54	646,667	+0.00(+0.03%)
Nov 25, 2019	16.53	16.55	16.53	16.53	440,997	+0.00(+0.00%)
Nov 22, 2019	16.53	16.54	16.52	16.53	397,357	+0.00(+0.00%)
Nov 21, 2019	16.53	16.54	16.52	16.53	545,477	+0.01(+0.06%)
Nov 20, 2019	16.53	16.56	16.52	16.52	516,192	-0.00(-0.03%)
Nov 19, 2019	16.54	16.56	16.52	16.53	1,476,184	-0.01(-0.03%)
Nov 18, 2019	16.52	16.54	16.52	16.53	915,401	+0.01(+0.06%)
Nov 15, 2019	16.54	16.54	16.51	16.52	1,070,379	+0.00(+0.00%)
Nov 14, 2019	16.54	16.54	16.51	16.52	1,182,807	-0.02(-0.12%)
Nov 13, 2019	16.52	16.55	16.51	16.54	952,340	+0.02(+0.12%)
Nov 12, 2019	16.52	16.54	16.51	16.52	557,473	+0.00(+0.00%)
Nov 11, 2019	16.52	16.53	16.50	16.52	235,888	-0.02(-0.12%)
Nov 08, 2019	16.51	16.54	16.50	16.54	335,909	+0.04(+0.24%)
Nov 07, 2019	16.53	16.53	16.49	16.50	544,200	-0.02(-0.12%)
Nov 06, 2019	16.55	16.56	16.50	16.52	705,412	-0.03(-0.18%)
Nov 05, 2019	16.54	16.56	16.52	16.55	734,442	+0.01(+0.06%)
Nov 04, 2019	16.55	16.56	16.53	16.54	174,113	+0.00(+0.00%)
Nov 01, 2019	16.55	16.56	16.52	16.54	208,101	-0.02(-0.12%)
Oct 31, 2019	16.54	16.56	16.50	16.56	643,148	+0.02(+0.12%)
Oct 30, 2019	16.55	16.56	16.50	16.54	553,114	-0.02(-0.12%)
Oct 29, 2019	16.56	16.62	16.49	16.56	2,897,499	-0.11(-0.66%)
Oct 28, 2019	16.68	16.69	16.66	16.67	223,107	-0.01(-0.06%)
Oct 25, 2019	16.68	16.73	16.68	16.68	194,568	+0.00(+0.00%)
Oct 24, 2019	16.67	16.71	16.66	16.68	665,697	+0.01(+0.06%)
Oct 23, 2019	16.67	16.70	16.64	16.67	384,848	+0.01(+0.06%)
Oct 22, 2019	16.66	16.72	16.65	16.66	653,624	+0.00(+0.00%)
Oct 21, 2019	16.69	16.72	16.65	16.66	297,354	-0.01(-0.09%)
Oct 18, 2019	16.69	16.71	16.66	16.67	764,943	-0.02(-0.15%)
Oct 17, 2019	16.71	16.72	16.66	16.70	362,846	+0.00(+0.00%)
Oct 16, 2019	16.71	16.71	16.68	16.70	299,365	+0.00(+0.00%)
Oct 15, 2019	16.70	16.72	16.68	16.70	430,391	+0.01(+0.06%)
Oct 14, 2019	16.71	16.73	16.67	16.69	187,365	-0.02(-0.15%)
Oct 11, 2019	16.75	16.78	16.70	16.71	249,902	+0.01(+0.03%)
Oct 10, 2019	16.71	16.75	16.67	16.71	228,729	-0.04(-0.21%)
Oct 09, 2019	16.74	16.77	16.71	16.74	220,869	+0.05(+0.30%)
Oct 08, 2019	16.75	16.77	16.67	16.69	434,776	-0.08(-0.51%)
Oct 07, 2019	16.71	16.81	16.70	16.78	2,739,536	+0.03(+0.18%)
Oct 04, 2019	16.73	16.75	16.68	16.75	487,274	+0.02(+0.12%)
Oct 03, 2019	16.66	16.73	16.65	16.73	936,395	+0.06(+0.36%)
Oct 02, 2019	16.69	16.71	16.61	16.67	475,164	-0.01(-0.06%)
Oct 01, 2019	16.83	16.85	16.68	16.68	257,739	-0.18(-1.07%)
Sep 30, 2019	16.75	16.91	16.66	16.86	1,225,389	+0.11(+0.66%)
Sep 27, 2019	16.75	16.76	16.70	16.75	1,768,762	-0.01(-0.06%)
Sep 26, 2019	16.74	16.80	16.67	16.76	10,877,878	+0.91(+5.76%)
Sep 25, 2019	15.84	15.86	15.83	15.85	495,354	+0.01(+0.09%)
Sep 24, 2019	15.91	15.92	15.82	15.83	609,091	-0.03(-0.19%)
Sep 23, 2019	15.87	15.90	15.86	15.86	1,324,802	-0.02(-0.13%)
Sep 20, 2019	15.89	15.89	15.87	15.88	529,300	+0.02(+0.13%)
Sep 19, 2019	15.88	15.90	15.85	15.86	2,179,709	+0.00(+0.00%)
Sep 18, 2019	15.89	15.92	15.86	15.86	520,869	-0.02(-0.13%)
Sep 17, 2019	15.89	15.89	15.88	15.88	424,212	+0.00(+0.00%)
Sep 16, 2019	15.90	15.92	15.88	15.88	430,389	-0.03(-0.19%)
Sep 13, 2019	15.92	15.93	15.90	15.91	312,836	+0.01(+0.06%)
Sep 12, 2019	15.93	15.94	15.90	15.90	662,009	-0.01(-0.06%)
Sep 11, 2019	15.92	15.94	15.90	15.91	910,283	+0.01(+0.06%)
Sep 10, 2019	15.89	15.93	15.89	15.90	799,825	+0.01(+0.06%)
Sep 09, 2019	15.90	15.92	15.88	15.89	1,128,033	+0.00(+0.00%)
Sep 06, 2019	15.92	15.92	15.88	15.89	446,996	-0.03(-0.19%)
Sep 05, 2019	15.92	15.94	15.87	15.92	2,250,010	+0.01(+0.06%)
Sep 04, 2019	15.90	15.94	15.88	15.91	1,234,003	+0.06(+0.38%)
Sep 03, 2019	15.93	15.96	15.84	15.85	1,830,781	-0.09(-0.56%)
Aug 30, 2019	15.93	15.98	15.91	15.94	400,467	+0.02(+0.12%)
Aug 29, 2019	15.94	16.00	15.91	15.92	694,101	+0.01(+0.06%)
Aug 28, 2019	15.90	15.93	15.87	15.91	502,992	+0.02(+0.13%)
Aug 27, 2019	15.92	15.93	15.88	15.89	756,450	+0.00(+0.00%)
Aug 26, 2019	15.95	15.96	15.89	15.89	900,341	-0.03(-0.19%)
Aug 23, 2019	15.92	15.97	15.91	15.92	664,665	+0.01(+0.06%)
Aug 22, 2019	15.97	15.97	15.91	15.91	2,613,016	-0.06(-0.37%)
Aug 21, 2019	15.98	15.98	15.94	15.97	1,356,520	+0.01(+0.06%)
Aug 20, 2019	15.98	16.00	15.95	15.96	505,086	+0.00(+0.00%)
Aug 19, 2019	15.99	16.01	15.96	15.96	2,177,818	-0.01(-0.06%)
Aug 16, 2019	15.95	16.11	15.94	15.97	1,501,175	+0.05(+0.31%)
Aug 15, 2019	15.97	16.02	15.92	15.92	1,876,035	-0.10(-0.62%)
Aug 14, 2019	15.90	16.04	15.90	16.02	17,253,790	+2.90(+22.06%)
Aug 13, 2019	13.03	13.38	12.88	13.13	165,084	+0.09(+0.69%)
Aug 12, 2019	13.16	13.16	12.96	13.04	154,069	-0.24(-1.80%)
Aug 09, 2019	13.39	13.40	13.16	13.27	168,728	-0.17(-1.26%)
Aug 08, 2019	13.10	13.50	13.10	13.44	161,220	+0.43(+3.29%)
Aug 07, 2019	12.87	13.10	12.77	13.02	138,874	+0.03(+0.23%)
Aug 06, 2019	13.01	13.15	12.80	12.99	186,482	+0.05(+0.38%)
Aug 05, 2019	13.48	13.64	12.80	12.94	187,733	-0.71(-5.18%)
Aug 02, 2019	13.81	13.91	13.57	13.64	147,424	-0.29(-2.07%)
Aug 01, 2019	13.95	14.22	13.91	13.93	141,757	+0.00(+0.00%)
Jul 31, 2019	14.02	14.22	13.83	13.93	275,201	-0.09(-0.64%)
Jul 30, 2019	14.11	14.11	13.89	14.02	186,246	-0.16(-1.12%)
Jul 29, 2019	14.16	14.29	14.00	14.18	321,788	+0.01(+0.07%)
Jul 26, 2019	13.79	14.20	13.79	14.17	181,793	+0.39(+2.82%)
Jul 25, 2019	13.85	13.93	13.75	13.78	156,678	-0.10(-0.72%)
Jul 24, 2019	13.71	13.89	13.63	13.88	142,564	+0.12(+0.87%)
Jul 23, 2019	13.70	13.77	13.60	13.76	97,581	+0.13(+0.95%)
Jul 22, 2019	13.66	13.76	13.55	13.63	103,240	-0.01(-0.07%)
Jul 19, 2019	13.73	13.86	13.63	13.64	91,248	-0.12(-0.87%)
Jul 18, 2019	13.70	13.82	13.59	13.76	103,764	+0.12(+0.88%)
Jul 17, 2019	13.65	13.78	13.59	13.64	137,442	-0.02(-0.15%)
Jul 16, 2019	13.63	13.78	13.61	13.66	142,454	-0.01(-0.07%)
Jul 15, 2019	14.08	14.08	13.53	13.67	181,259	-0.39(-2.76%)
Jul 12, 2019	13.59	14.10	13.59	14.06	340,070	+0.47(+3.44%)
Jul 11, 2019	13.59	13.69	13.44	13.59	121,298	+0.01(+0.07%)
Jul 10, 2019	13.51	13.65	13.50	13.58	79,935	+0.09(+0.66%)
Jul 09, 2019	13.51	13.54	13.34	13.49	109,411	-0.24(-1.74%)
Jul 08, 2019	13.90	13.93	13.52	13.73	162,950	-0.23(-1.64%)
Jul 05, 2019	13.65	14.00	13.58	13.96	465,888	+0.22(+1.59%)
Jul 03, 2019	13.55	13.79	13.45	13.74	94,263	+0.27(+1.99%)
Jul 02, 2019	13.57	13.63	13.40	13.47	87,535	-0.12(-0.88%)
Jul 01, 2019	13.71	13.76	13.46	13.59	143,784	-0.01(-0.07%)
Jun 28, 2019	13.43	13.73	13.43	13.60	1,120,907	+0.17(+1.26%)
Jun 27, 2019	13.32	13.51	13.29	13.43	161,574	+0.11(+0.82%)
Jun 26, 2019	13.26	13.42	13.19	13.32	316,311	+0.05(+0.37%)
Jun 25, 2019	13.08	13.31	13.04	13.27	249,490	+0.18(+1.37%)
Jun 24, 2019	13.48	13.63	13.00	13.10	239,842	-0.39(-2.87%)
Jun 21, 2019	13.49	13.56	13.39	13.48	329,613	-0.08(-0.58%)
Jun 20, 2019	13.52	13.66	13.50	13.56	168,376	+0.16(+1.18%)
Jun 19, 2019	13.27	13.43	13.19	13.40	136,396	+0.13(+0.97%)
Jun 18, 2019	13.16	13.38	13.12	13.27	238,353	+0.10(+0.75%)
Jun 17, 2019	13.16	13.30	12.65	13.17	184,531	-0.02(-0.15%)
Jun 14, 2019	13.09	13.24	13.06	13.19	197,767	+0.07(+0.53%)
Jun 13, 2019	12.88	13.20	12.87	13.13	258,283	+0.28(+2.16%)
Jun 12, 2019	13.11	13.16	12.85	12.85	149,710	-0.23(-1.75%)
Jun 11, 2019	12.86	13.13	12.75	13.08	463,475	+0.31(+2.41%)
Jun 10, 2019	12.80	12.94	12.66	12.77	206,543	+0.03(+0.23%)
Jun 07, 2019	12.72	12.82	12.59	12.74	192,627	+0.14(+1.10%)
Jun 06, 2019	12.95	13.02	12.50	12.60	302,973	-0.54(-4.08%)
Jun 05, 2019	13.23	13.28	13.05	13.13	155,189	-0.06(-0.45%)
Jun 04, 2019	13.06	13.19	12.88	13.19	288,964	+0.29(+2.23%)

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.