Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.44	17.44	17.14	17.30	31,500	+0.08(+0.46%)
Dec 30, 2019	17.45	17.45	17.21	17.22	46,277	-0.09(-0.52%)
Dec 27, 2019	17.25	17.39	17.18	17.31	119,400	+0.21(+1.23%)
Dec 26, 2019	16.70	17.13	16.70	17.10	81,264	+0.14(+0.80%)
Dec 24, 2019	16.68	17.01	16.68	16.96	27,000	-0.12(-0.68%)
Dec 23, 2019	17.11	17.12	17.06	17.08	120,039	+0.09(+0.53%)
Dec 20, 2019	16.97	16.99	16.93	16.99	51,900	+0.03(+0.15%)
Dec 19, 2019	16.70	17.06	16.70	16.96	62,878	+0.00(+0.02%)
Dec 18, 2019	16.89	17.00	16.89	16.96	204,390	+0.00(+0.00%)
Dec 17, 2019	16.80	17.05	16.79	16.96	939,530	+0.39(+2.35%)
Dec 16, 2019	16.51	16.59	16.51	16.57	91,325	+0.15(+0.92%)
Dec 13, 2019	16.46	16.71	16.42	16.42	97,300	-0.09(-0.55%)
Dec 12, 2019	16.01	16.54	16.01	16.51	97,436	+0.22(+1.34%)
Dec 11, 2019	16.21	16.32	16.20	16.29	134,006	+0.21(+1.31%)
Dec 10, 2019	16.15	16.15	15.79	16.08	199,064	+0.10(+0.63%)
Dec 09, 2019	15.85	16.05	15.85	15.98	134,671	+0.00(+0.01%)
Dec 06, 2019	15.99	16.32	15.96	15.98	107,900	+0.21(+1.32%)
Dec 05, 2019	15.86	15.86	15.77	15.77	105,244	-0.04(-0.25%)
Dec 04, 2019	15.77	15.84	15.77	15.81	132,311	+0.12(+0.76%)
Dec 03, 2019	15.72	15.72	15.57	15.69	85,230	-0.12(-0.73%)
Dec 02, 2019	15.75	15.87	15.75	15.80	111,864	-0.03(-0.16%)
Nov 29, 2019	16.25	16.25	15.82	15.83	72,800	-0.58(-3.53%)
Nov 27, 2019	16.07	16.61	16.07	16.41	85,200	+0.05(+0.31%)
Nov 26, 2019	16.30	16.52	16.28	16.36	88,405	+0.00(+0.00%)
Nov 25, 2019	16.11	16.39	16.11	16.36	74,761	+0.25(+1.55%)
Nov 22, 2019	16.12	16.15	16.10	16.11	52,600	-0.00(-0.01%)
Nov 21, 2019	16.08	16.13	16.06	16.11	120,772	-0.10(-0.61%)
Nov 20, 2019	16.21	16.31	16.15	16.21	64,035	-0.05(-0.31%)
Nov 19, 2019	16.41	16.58	16.22	16.26	55,189	+0.26(+1.63%)
Nov 18, 2019	16.14	16.14	15.97	16.00	75,777	+0.17(+1.07%)
Nov 15, 2019	15.78	15.89	15.78	15.83	154,600	+0.05(+0.32%)
Nov 14, 2019	15.49	15.82	15.49	15.78	51,117	+0.01(+0.06%)
Nov 13, 2019	15.45	15.81	15.45	15.77	61,913	-0.18(-1.13%)
Nov 12, 2019	16.01	16.02	15.93	15.95	58,905	-0.14(-0.87%)
Nov 11, 2019	16.05	16.12	16.05	16.09	39,389	-0.40(-2.43%)
Nov 08, 2019	16.21	16.59	16.21	16.49	66,700	-0.23(-1.38%)
Nov 07, 2019	16.65	16.79	16.65	16.72	59,831	+0.32(+1.98%)
Nov 06, 2019	16.19	16.48	16.19	16.39	56,340	-0.12(-0.70%)
Nov 05, 2019	16.60	16.60	16.48	16.51	75,238	+0.03(+0.18%)
Nov 04, 2019	16.37	16.56	16.34	16.48	108,950	+0.25(+1.54%)
Nov 01, 2019	16.01	16.25	16.01	16.23	91,900	+0.31(+1.95%)
Oct 31, 2019	16.02	16.29	15.76	15.92	76,492	+0.06(+0.38%)
Oct 30, 2019	15.85	15.96	15.61	15.86	36,887	-0.23(-1.43%)
Oct 29, 2019	16.21	16.21	16.00	16.09	102,287	-0.06(-0.37%)
Oct 28, 2019	15.86	16.15	15.86	16.15	70,664	+0.08(+0.50%)
Oct 25, 2019	16.33	16.33	16.00	16.07	133,900	+0.00(+0.00%)
Oct 24, 2019	16.12	16.19	16.07	16.07	120,564	+0.05(+0.31%)
Oct 23, 2019	15.70	16.04	15.70	16.02	172,879	+0.03(+0.19%)
Oct 22, 2019	16.00	16.19	15.97	15.99	155,363	+0.04(+0.25%)
Oct 21, 2019	15.94	15.98	15.93	15.95	150,075	+0.15(+0.95%)
Oct 18, 2019	15.93	15.99	15.80	15.80	119,000	-0.24(-1.51%)
Oct 17, 2019	15.79	16.11	15.79	16.04	42,209	+0.13(+0.83%)
Oct 16, 2019	15.91	16.00	15.84	15.91	54,989	-0.05(-0.34%)
Oct 15, 2019	15.87	16.00	15.87	15.96	42,935	+0.21(+1.37%)
Oct 14, 2019	15.76	15.79	15.75	15.75	69,112	+0.09(+0.57%)
Oct 11, 2019	15.45	15.75	15.45	15.66	42,600	+0.31(+2.02%)
Oct 10, 2019	15.27	15.41	15.26	15.35	157,987	+0.10(+0.66%)
Oct 09, 2019	15.05	15.28	15.03	15.25	67,838	+0.30(+2.01%)
Oct 08, 2019	14.96	15.04	14.95	14.95	85,414	-0.08(-0.53%)
Oct 07, 2019	14.93	15.08	14.91	15.03	47,171	-0.10(-0.63%)
Oct 04, 2019	14.82	15.13	14.82	15.12	71,600	-0.07(-0.43%)
Oct 03, 2019	14.93	15.25	14.93	15.19	69,787	+0.12(+0.76%)
Oct 02, 2019	14.80	15.12	14.80	15.07	68,964	+0.01(+0.09%)

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.