Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	13.89	14.00	13.84	13.89	517,500	-0.02(-0.17%)
Dec 30, 2019	13.98	13.98	13.69	13.92	933,375	-0.03(-0.24%)
Dec 27, 2019	14.04	14.04	13.88	13.95	483,000	-0.07(-0.51%)
Dec 26, 2019	14.11	14.11	13.96	14.02	459,380	-0.09(-0.65%)
Dec 24, 2019	14.13	14.13	14.02	14.11	408,500	-0.02(-0.13%)
Dec 23, 2019	14.18	14.18	14.04	14.13	597,310	-0.02(-0.13%)
Dec 20, 2019	14.18	14.20	14.04	14.15	3,810,000	-0.02(-0.13%)
Dec 19, 2019	14.06	14.18	13.91	14.17	631,420	+0.09(+0.65%)
Dec 18, 2019	14.14	14.14	13.92	14.08	823,680	+0.00(+0.01%)
Dec 17, 2019	14.16	14.19	14.00	14.07	1,060,650	-0.09(-0.62%)
Dec 16, 2019	14.18	14.18	14.03	14.16	1,069,425	+0.22(+1.58%)
Dec 13, 2019	13.89	13.97	13.85	13.94	749,000	+0.05(+0.36%)
Dec 12, 2019	13.86	14.07	13.83	13.89	477,485	+0.00(+0.00%)
Dec 11, 2019	13.94	13.94	13.77	13.89	427,915	-0.00(-0.01%)
Dec 10, 2019	13.87	14.03	13.80	13.89	681,645	+0.00(+0.00%)
Dec 09, 2019	13.93	13.95	13.80	13.89	561,570	-0.06(-0.47%)
Dec 06, 2019	13.97	14.10	13.93	13.96	831,500	+0.05(+0.40%)
Dec 05, 2019	13.94	14.01	13.80	13.90	841,710	+0.00(+0.03%)
Dec 04, 2019	13.81	13.98	13.81	13.90	909,365	+0.11(+0.80%)
Dec 03, 2019	13.76	13.85	13.64	13.79	498,105	-0.08(-0.55%)
Dec 02, 2019	13.94	14.06	13.82	13.87	899,415	-0.10(-0.69%)
Nov 29, 2019	14.02	14.09	13.94	13.96	262,500	-0.16(-1.10%)
Nov 27, 2019	14.09	14.18	13.96	14.12	699,000	+0.07(+0.53%)
Nov 26, 2019	13.96	14.08	13.92	14.04	1,059,595	+0.10(+0.73%)
Nov 25, 2019	13.80	14.00	13.80	13.94	676,005	+0.22(+1.59%)
Nov 22, 2019	13.84	13.91	13.59	13.72	502,000	-0.12(-0.87%)
Nov 21, 2019	13.81	13.85	13.68	13.84	509,470	+0.03(+0.23%)
Nov 20, 2019	13.88	14.00	13.74	13.81	763,730	-0.11(-0.80%)
Nov 19, 2019	13.87	14.00	13.81	13.92	746,620	+0.12(+0.87%)
Nov 18, 2019	13.87	13.89	13.77	13.80	584,000	-0.07(-0.52%)
Nov 15, 2019	13.92	13.92	13.75	13.88	599,000	+0.02(+0.14%)
Nov 14, 2019	13.77	13.90	13.74	13.86	444,265	+0.04(+0.30%)
Nov 13, 2019	13.80	13.87	13.75	13.81	404,165	-0.03(-0.23%)
Nov 12, 2019	13.85	13.91	13.73	13.85	504,510	-0.00(-0.01%)
Nov 11, 2019	13.80	13.90	13.75	13.85	425,565	-0.02(-0.16%)
Nov 08, 2019	13.79	13.93	13.74	13.87	543,000	+0.04(+0.27%)
Nov 07, 2019	13.87	13.95	13.75	13.83	458,555	+0.04(+0.26%)
Nov 06, 2019	13.81	13.91	13.71	13.80	662,705	-0.00(-0.01%)
Nov 05, 2019	13.92	13.99	13.76	13.80	587,165	-0.08(-0.56%)
Nov 04, 2019	13.97	13.97	13.77	13.88	665,395	+0.00(+0.00%)
Nov 01, 2019	13.96	13.96	13.80	13.88	672,000	-0.05(-0.36%)
Oct 31, 2019	13.98	14.06	13.80	13.93	760,945	-0.06(-0.43%)
Oct 30, 2019	13.98	14.10	13.72	13.99	849,350	+0.07(+0.53%)
Oct 29, 2019	13.60	13.96	13.20	13.91	1,362,540	+0.61(+4.55%)
Oct 28, 2019	12.98	13.39	12.98	13.31	569,085	+0.37(+2.83%)
Oct 25, 2019	12.92	13.05	12.84	12.94	340,500	+0.01(+0.08%)
Oct 24, 2019	12.82	13.05	12.82	12.93	450,005	+0.19(+1.46%)
Oct 23, 2019	12.89	12.89	12.62	12.74	630,345	-0.11(-0.84%)
Oct 22, 2019	13.16	13.28	12.84	12.85	326,155	-0.29(-2.18%)
Oct 21, 2019	13.19	13.28	13.08	13.14	475,455	-0.01(-0.11%)
Oct 18, 2019	13.17	13.28	13.01	13.15	646,500	-0.07(-0.56%)
Oct 17, 2019	13.18	13.30	13.04	13.23	758,295	+0.11(+0.82%)
Oct 16, 2019	13.17	13.23	13.03	13.12	307,535	-0.07(-0.55%)
Oct 15, 2019	13.14	13.29	13.03	13.19	343,710	+0.07(+0.56%)
Oct 14, 2019	13.14	13.29	12.94	13.12	265,460	-0.04(-0.30%)
Oct 11, 2019	13.20	13.39	13.11	13.16	553,000	+0.11(+0.84%)
Oct 10, 2019	13.20	13.20	12.92	13.05	516,515	-0.12(-0.93%)
Oct 09, 2019	13.18	13.25	13.12	13.17	293,150	+0.07(+0.57%)
Oct 08, 2019	13.28	13.30	13.08	13.09	396,075	-0.31(-2.34%)
Oct 07, 2019	13.35	13.56	13.26	13.41	980,790	-0.01(-0.10%)
Oct 04, 2019	13.23	13.53	13.23	13.42	518,000	+0.15(+1.16%)
Oct 03, 2019	13.17	13.35	13.17	13.27	552,700	+0.04(+0.29%)
Oct 02, 2019	13.13	13.28	13.00	13.23	497,760	-0.01(-0.06%)

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.