Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	15.46	15.59	15.43	15.59	13,626,943	+0.10(+0.67%)
Dec 30, 2019	15.54	15.60	15.43	15.48	10,765,326	-0.04(-0.24%)
Dec 27, 2019	15.65	15.69	15.51	15.52	11,104,733	-0.09(-0.57%)
Dec 26, 2019	15.60	15.73	15.59	15.61	9,624,960	+0.05(+0.33%)
Dec 24, 2019	15.59	15.60	15.50	15.56	4,721,453	-0.05(-0.33%)
Dec 23, 2019	15.43	15.65	15.37	15.61	13,540,231	+0.17(+1.10%)
Dec 20, 2019	15.46	15.47	15.31	15.44	26,154,740	+0.10(+0.62%)
Dec 19, 2019	15.26	15.35	15.23	15.34	11,656,775	+0.09(+0.58%)
Dec 18, 2019	15.09	15.31	15.07	15.26	22,170,456	+0.15(+1.02%)
Dec 17, 2019	15.15	15.25	15.07	15.10	14,188,814	-0.05(-0.34%)
Dec 16, 2019	14.98	15.16	14.93	15.15	16,050,053	+0.28(+1.88%)
Dec 13, 2019	14.84	15.00	14.78	14.87	18,662,806	+0.04(+0.25%)
Dec 12, 2019	14.87	15.06	14.79	14.84	21,602,966	-0.04(-0.25%)
Dec 11, 2019	14.81	14.89	14.78	14.87	12,949,465	+0.06(+0.40%)
Dec 10, 2019	14.64	14.89	14.63	14.81	17,364,966	+0.13(+0.90%)
Dec 09, 2019	14.45	14.70	14.43	14.68	16,774,557	+0.14(+0.96%)
Dec 06, 2019	14.51	14.63	14.48	14.54	15,811,926	+0.05(+0.36%)
Dec 05, 2019	14.23	14.51	14.22	14.49	23,498,404	+0.28(+1.97%)
Dec 04, 2019	14.17	14.24	14.09	14.21	15,341,574	+0.11(+0.78%)
Dec 03, 2019	14.23	14.25	14.09	14.10	18,584,672	-0.18(-1.29%)
Dec 02, 2019	14.44	14.46	14.28	14.28	14,594,307	-0.15(-1.07%)
Nov 29, 2019	14.52	14.52	14.36	14.44	9,773,344	-0.09(-0.61%)
Nov 27, 2019	14.54	14.58	14.37	14.53	16,487,059	+0.02(+0.15%)
Nov 26, 2019	14.69	14.76	14.44	14.51	32,544,554	-0.19(-1.30%)
Nov 25, 2019	14.76	14.79	14.65	14.70	19,274,856	+0.00(+0.00%)
Nov 22, 2019	14.87	14.90	14.69	14.70	13,211,079	-0.15(-0.99%)
Nov 21, 2019	14.80	14.87	14.75	14.84	15,723,846	+0.07(+0.50%)
Nov 20, 2019	14.73	14.85	14.70	14.77	16,601,310	+0.04(+0.25%)
Nov 19, 2019	14.84	14.85	14.71	14.73	15,212,612	-0.10(-0.65%)
Nov 18, 2019	14.95	15.04	14.79	14.83	15,146,021	-0.22(-1.47%)
Nov 15, 2019	14.98	15.11	14.94	15.05	31,389,436	+0.16(+1.09%)
Nov 14, 2019	15.00	15.10	14.81	14.89	21,531,496	-0.10(-0.64%)
Nov 13, 2019	14.76	15.04	14.76	14.98	24,562,032	+0.21(+1.40%)
Nov 12, 2019	14.71	14.86	14.66	14.78	15,911,531	+0.10(+0.65%)
Nov 11, 2019	14.65	14.76	14.62	14.68	13,164,341	-0.07(-0.45%)
Nov 08, 2019	14.73	14.81	14.63	14.75	16,189,082	-0.01(-0.05%)
Nov 07, 2019	14.98	14.98	14.72	14.76	16,285,637	-0.13(-0.84%)
Nov 06, 2019	15.09	15.14	14.86	14.88	13,685,703	-0.23(-1.51%)
Nov 05, 2019	15.15	15.22	14.89	15.11	16,741,872	-0.03(-0.19%)
Nov 04, 2019	15.12	15.26	15.07	15.14	16,842,870	+0.04(+0.29%)
Nov 01, 2019	14.78	15.09	14.76	15.09	14,684,394	+0.38(+2.60%)
Oct 31, 2019	14.72	14.76	14.60	14.71	21,990,730	-0.01(-0.10%)
Oct 30, 2019	14.67	14.84	14.62	14.73	18,502,446	+0.06(+0.40%)
Oct 29, 2019	14.66	14.82	14.59	14.67	16,113,977	-0.01(-0.05%)
Oct 28, 2019	14.91	14.93	14.67	14.67	14,016,339	-0.17(-1.18%)
Oct 25, 2019	14.72	14.89	14.61	14.85	14,870,888	-0.01(-0.10%)
Oct 24, 2019	14.88	15.06	14.84	14.86	14,368,245	+0.01(+0.05%)
Oct 23, 2019	14.75	14.84	14.67	14.86	11,597,505	+0.08(+0.54%)
Oct 22, 2019	14.69	14.95	14.65	14.78	14,597,604	+0.12(+0.79%)
Oct 21, 2019	14.66	14.80	14.59	14.66	14,923,070	+0.10(+0.70%)
Oct 18, 2019	14.58	14.67	14.51	14.56	18,107,810	-0.04(-0.25%)
Oct 17, 2019	14.51	14.64	14.27	14.59	20,018,456	+0.04(+0.25%)
Oct 16, 2019	14.64	14.67	14.54	14.56	23,468,866	-0.12(-0.79%)
Oct 15, 2019	14.62	14.78	14.57	14.67	19,011,218	+0.03(+0.20%)
Oct 14, 2019	14.62	14.67	14.54	14.65	17,291,488	-0.07(-0.44%)
Oct 11, 2019	14.83	14.85	14.69	14.71	14,300,735	-0.01(-0.05%)
Oct 10, 2019	14.69	14.77	14.62	14.72	11,914,826	+0.04(+0.30%)
Oct 09, 2019	14.63	14.75	14.61	14.67	11,019,078	+0.12(+0.85%)
Oct 08, 2019	14.68	14.74	14.52	14.55	14,365,157	-0.21(-1.43%)
Oct 07, 2019	14.94	14.95	14.75	14.76	9,704,082	-0.16(-1.07%)
Oct 04, 2019	14.83	14.93	14.77	14.92	8,779,486	+0.10(+0.69%)
Oct 03, 2019	14.65	14.88	14.49	14.82	12,303,184	+0.15(+1.04%)
Oct 02, 2019	14.73	14.78	14.62	14.67	13,831,780	-0.09(-0.59%)

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.