Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	16.95	17.10	16.72	16.90	77,173	-0.04(-0.26%)
Dec 30, 2019	16.88	17.08	16.71	16.95	20,667	+0.10(+0.58%)
Dec 27, 2019	16.82	16.99	16.67	16.85	36,044	+0.08(+0.47%)
Dec 26, 2019	16.62	16.94	16.57	16.77	47,883	+0.18(+1.07%)
Dec 24, 2019	16.54	16.82	16.54	16.59	8,474	+0.01(+0.05%)
Dec 23, 2019	16.66	16.69	15.60	16.59	48,671	-0.06(-0.37%)
Dec 20, 2019	16.66	16.85	16.63	16.65	87,003	+0.06(+0.37%)
Dec 19, 2019	16.82	17.00	16.47	16.59	72,150	-0.24(-1.42%)
Dec 18, 2019	15.87	16.87	15.87	16.82	59,821	+0.67(+4.16%)
Dec 17, 2019	16.24	16.35	16.09	16.15	39,304	-0.04(-0.27%)
Dec 16, 2019	16.47	16.70	16.15	16.20	51,168	-0.14(-0.87%)
Dec 13, 2019	16.47	16.54	16.08	16.34	35,027	-0.13(-0.81%)
Dec 12, 2019	16.66	17.03	16.40	16.47	45,214	-0.16(-0.96%)
Dec 11, 2019	16.62	16.78	16.35	16.63	46,936	-0.06(-0.37%)
Dec 10, 2019	17.48	17.48	16.65	16.69	36,584	-0.38(-2.23%)
Dec 09, 2019	17.23	17.39	16.95	17.07	62,948	-0.14(-0.82%)
Dec 06, 2019	17.06	17.27	17.02	17.21	43,501	+0.45(+2.69%)
Dec 05, 2019	16.87	17.03	16.64	16.76	31,358	-0.12(-0.73%)
Dec 04, 2019	16.62	17.05	16.62	16.89	25,868	+0.30(+1.81%)
Dec 03, 2019	16.69	16.79	16.42	16.59	31,478	-0.58(-3.40%)
Dec 02, 2019	17.43	17.48	17.06	17.17	32,434	-0.23(-1.32%)
Nov 29, 2019	17.20	17.51	17.05	17.40	14,914	+0.25(+1.44%)
Nov 27, 2019	17.46	17.52	16.83	17.15	49,377	-0.27(-1.57%)
Nov 26, 2019	17.46	17.66	17.40	17.43	67,130	-0.04(-0.25%)
Nov 25, 2019	17.36	17.62	17.26	17.47	35,492	+0.15(+0.86%)
Nov 22, 2019	17.14	17.33	16.98	17.32	25,312	+0.32(+1.87%)
Nov 21, 2019	16.99	17.06	16.67	17.00	24,499	+0.03(+0.16%)
Nov 20, 2019	16.83	17.43	16.83	16.98	27,295	-0.05(-0.31%)
Nov 19, 2019	16.54	17.06	16.30	17.03	59,654	+0.48(+2.93%)
Nov 18, 2019	16.16	16.62	15.56	16.55	52,818	+0.38(+2.34%)
Nov 15, 2019	16.92	16.94	16.05	16.17	55,618	-0.63(-3.78%)
Nov 14, 2019	16.97	17.13	16.79	16.80	35,031	-0.21(-1.24%)
Nov 13, 2019	17.08	17.23	16.83	17.01	23,044	-0.13(-0.77%)
Nov 12, 2019	17.86	18.17	17.14	17.14	124,256	-0.93(-5.17%)
Nov 11, 2019	18.18	18.69	17.80	18.08	81,943	-0.20(-1.11%)
Nov 08, 2019	17.84	18.62	17.33	18.28	176,731	+0.44(+2.47%)
Nov 07, 2019	15.07	18.25	15.02	17.84	234,516	+0.56(+3.21%)
Nov 06, 2019	17.02	17.65	17.02	17.29	54,061	+0.14(+0.82%)
Nov 05, 2019	16.80	17.30	16.78	17.14	48,593	+0.34(+2.05%)
Nov 04, 2019	16.84	16.89	16.44	16.80	62,359	+0.05(+0.32%)
Nov 01, 2019	16.71	16.78	16.50	16.75	40,068	+0.32(+1.93%)
Oct 31, 2019	16.67	16.78	16.36	16.43	42,482	-0.27(-1.63%)
Oct 30, 2019	16.42	16.77	16.15	16.70	24,070	+0.27(+1.66%)
Oct 29, 2019	16.30	16.55	16.17	16.43	34,719	+0.11(+0.70%)
Oct 28, 2019	16.33	16.59	16.25	16.32	39,213	-0.07(-0.43%)
Oct 25, 2019	16.06	16.55	16.03	16.39	24,971	+0.19(+1.14%)
Oct 24, 2019	16.16	16.25	15.76	16.20	44,968	+0.09(+0.55%)
Oct 23, 2019	15.73	16.20	15.67	16.11	38,340	+0.25(+1.55%)
Oct 22, 2019	16.02	16.08	15.77	15.87	41,254	-0.08(-0.50%)
Oct 21, 2019	15.51	16.02	15.46	15.95	55,954	+0.55(+3.55%)
Oct 18, 2019	14.93	15.44	14.93	15.40	105,108	+0.35(+2.34%)
Oct 17, 2019	14.37	15.14	14.37	15.05	50,055	+0.47(+3.20%)
Oct 16, 2019	14.68	15.05	14.49	14.58	135,116	-0.10(-0.66%)
Oct 15, 2019	14.02	14.72	14.02	14.68	73,582	+0.64(+4.58%)
Oct 14, 2019	13.92	14.12	13.72	14.03	32,384	+0.05(+0.38%)
Oct 11, 2019	13.78	14.18	13.65	13.98	72,191	+0.39(+2.85%)
Oct 10, 2019	13.40	13.65	13.32	13.59	38,387	+0.18(+1.31%)
Oct 09, 2019	13.59	13.59	13.31	13.42	35,547	-0.07(-0.52%)
Oct 08, 2019	13.57	13.63	13.15	13.49	55,726	-0.19(-1.35%)
Oct 07, 2019	13.44	13.79	13.36	13.67	93,146	+0.22(+1.64%)
Oct 04, 2019	13.43	13.61	13.27	13.45	63,450	+0.03(+0.20%)
Oct 03, 2019	13.14	13.65	12.87	13.43	63,886	+0.14(+1.06%)
Oct 02, 2019	13.81	13.81	13.17	13.29	55,228	-0.64(-4.62%)

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.