Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	15.60	15.99	15.60	15.75	2,000,200	+0.12(+0.77%)
Dec 30, 2019	15.67	15.95	15.32	15.63	3,842,407	-0.03(-0.19%)
Dec 27, 2019	15.98	16.07	15.59	15.66	1,542,800	-0.18(-1.14%)
Dec 26, 2019	16.25	16.33	15.62	15.84	2,000,644	-0.41(-2.52%)
Dec 24, 2019	16.17	16.42	16.16	16.25	615,200	+0.12(+0.74%)
Dec 23, 2019	16.20	16.29	16.06	16.13	951,095	-0.06(-0.37%)
Dec 20, 2019	16.00	16.30	15.81	16.19	2,030,000	+0.24(+1.50%)
Dec 19, 2019	16.03	16.23	15.88	15.95	1,241,939	-0.06(-0.37%)
Dec 18, 2019	16.20	16.31	15.94	16.01	2,090,955	-0.09(-0.56%)
Dec 17, 2019	15.91	16.28	15.85	16.10	1,513,840	+0.24(+1.51%)
Dec 16, 2019	15.68	16.05	15.67	15.86	2,342,739	+0.35(+2.26%)
Dec 13, 2019	15.48	15.68	14.86	15.51	3,418,900	+0.08(+0.52%)
Dec 12, 2019	16.23	16.65	15.17	15.43	5,413,675	-0.78(-4.81%)
Dec 11, 2019	16.17	16.36	16.09	16.21	1,084,749	+0.07(+0.43%)
Dec 10, 2019	16.18	16.22	15.96	16.14	1,006,175	-0.05(-0.31%)
Dec 09, 2019	16.16	16.48	16.00	16.19	1,672,758	-0.03(-0.18%)
Dec 06, 2019	15.50	16.30	15.50	16.22	2,235,100	+0.88(+5.74%)
Dec 05, 2019	15.35	15.64	15.28	15.34	1,048,852	+0.01(+0.07%)
Dec 04, 2019	15.26	15.61	15.20	15.33	1,726,962	+0.13(+0.86%)
Dec 03, 2019	15.02	15.28	14.88	15.20	1,719,453	-0.12(-0.78%)
Dec 02, 2019	15.63	15.70	15.19	15.32	2,456,894	-0.18(-1.16%)
Nov 29, 2019	15.60	15.78	15.47	15.50	684,800	-0.22(-1.40%)
Nov 27, 2019	15.87	15.94	15.49	15.72	1,587,000	-0.03(-0.19%)
Nov 26, 2019	16.06	16.14	15.73	15.75	2,250,114	-0.25(-1.56%)
Nov 25, 2019	15.61	16.15	15.51	16.00	1,307,372	+0.39(+2.50%)
Nov 22, 2019	15.42	15.79	15.41	15.61	1,109,700	+0.24(+1.56%)
Nov 21, 2019	15.26	15.46	15.13	15.37	1,586,879	+0.28(+1.86%)
Nov 20, 2019	15.82	15.95	15.06	15.09	2,829,051	-0.82(-5.15%)
Nov 19, 2019	16.30	16.38	15.77	15.91	1,721,652	-0.33(-2.03%)
Nov 18, 2019	16.40	16.60	16.18	16.24	1,682,081	-0.23(-1.40%)
Nov 15, 2019	16.46	16.54	16.27	16.47	1,457,900	+0.19(+1.17%)
Nov 14, 2019	16.20	16.53	16.10	16.28	1,921,366	+0.00(+0.00%)
Nov 13, 2019	16.40	16.55	16.17	16.28	1,640,017	-0.33(-1.99%)
Nov 12, 2019	16.88	17.12	16.56	16.61	2,321,273	-0.18(-1.07%)
Nov 11, 2019	16.54	16.94	16.42	16.79	1,771,671	+0.13(+0.78%)
Nov 08, 2019	16.38	16.84	16.26	16.66	2,800,700	+0.32(+1.96%)
Nov 07, 2019	16.23	16.55	16.18	16.34	4,846,483	+0.14(+0.86%)
Nov 06, 2019	16.04	16.80	15.81	16.20	5,260,115	+0.10(+0.62%)
Nov 05, 2019	14.48	16.18	14.45	16.10	10,242,970	+1.97(+13.94%)
Nov 04, 2019	13.99	14.35	13.89	14.13	3,072,556	+0.39(+2.84%)
Nov 01, 2019	13.20	13.99	13.19	13.74	2,963,000	+0.23(+1.70%)
Oct 31, 2019	13.49	13.59	13.19	13.51	2,629,260	-0.04(-0.30%)
Oct 30, 2019	13.80	13.93	13.13	13.55	2,678,735	-0.30(-2.17%)
Oct 29, 2019	14.04	14.15	13.79	13.85	1,860,064	-0.34(-2.40%)
Oct 28, 2019	14.00	14.35	13.97	14.19	1,637,546	+0.27(+1.94%)
Oct 25, 2019	13.74	14.10	13.63	13.92	3,176,900	+0.06(+0.43%)
Oct 24, 2019	14.22	14.32	13.44	13.86	3,540,622	-0.68(-4.68%)
Oct 23, 2019	14.46	14.60	14.14	14.54	1,993,261	-0.01(-0.07%)
Oct 22, 2019	14.17	14.62	13.90	14.55	2,382,364	+0.47(+3.34%)
Oct 21, 2019	13.86	14.09	13.68	14.08	3,241,196	+0.36(+2.62%)
Oct 18, 2019	13.91	14.14	13.69	13.72	2,442,200	-0.26(-1.86%)
Oct 17, 2019	13.76	14.00	13.68	13.98	1,447,996	+0.26(+1.90%)
Oct 16, 2019	13.73	14.07	13.66	13.72	1,278,945	-0.05(-0.36%)
Oct 15, 2019	13.66	13.88	13.45	13.77	1,909,588	+0.13(+0.95%)
Oct 14, 2019	13.48	13.72	13.28	13.64	1,266,273	+0.11(+0.81%)
Oct 11, 2019	13.16	13.69	13.10	13.53	2,967,800	+0.60(+4.64%)
Oct 10, 2019	12.80	12.99	12.64	12.93	2,129,628	+0.20(+1.57%)
Oct 09, 2019	12.58	12.80	12.50	12.73	1,559,612	+0.27(+2.17%)
Oct 08, 2019	12.46	12.59	12.32	12.46	1,331,761	-0.12(-0.95%)
Oct 07, 2019	12.32	12.64	12.26	12.58	1,910,617	+0.14(+1.13%)
Oct 04, 2019	12.38	12.64	12.06	12.44	2,046,800	+0.08(+0.65%)
Oct 03, 2019	12.50	12.50	11.80	12.36	4,659,015	-0.25(-1.98%)
Oct 02, 2019	13.40	13.42	12.44	12.61	4,443,373	-0.93(-6.87%)

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.