Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	14.86	15.12	14.86	15.05	473,100	+0.17(+1.14%)
Dec 30, 2019	14.98	15.11	14.82	14.88	440,311	-0.09(-0.60%)
Dec 27, 2019	15.19	15.19	14.94	14.97	302,700	-0.12(-0.80%)
Dec 26, 2019	15.02	15.16	14.97	15.09	249,980	+0.11(+0.73%)
Dec 24, 2019	14.99	15.04	14.86	14.98	145,000	+0.05(+0.33%)
Dec 23, 2019	14.94	15.00	14.73	14.93	641,631	+0.05(+0.37%)
Dec 20, 2019	15.16	15.23	14.86	14.88	2,162,300	-0.29(-1.88%)
Dec 19, 2019	15.07	15.28	14.92	15.16	810,743	+0.09(+0.60%)
Dec 18, 2019	14.95	15.12	14.75	15.07	3,976,403	+0.18(+1.21%)
Dec 17, 2019	14.78	14.98	14.71	14.89	4,190,007	+0.13(+0.88%)
Dec 16, 2019	14.85	15.00	14.70	14.76	1,892,326	+0.08(+0.54%)
Dec 13, 2019	14.25	14.78	14.09	14.68	2,347,900	+0.89(+6.45%)
Dec 12, 2019	13.64	14.04	13.63	13.79	862,304	+0.20(+1.47%)
Dec 11, 2019	13.57	13.67	13.47	13.59	567,967	+0.03(+0.22%)
Dec 10, 2019	13.69	13.81	13.52	13.56	417,859	-0.06(-0.44%)
Dec 09, 2019	13.74	13.74	13.57	13.62	706,709	-0.18(-1.30%)
Dec 06, 2019	13.73	13.87	13.57	13.80	694,700	+0.26(+1.92%)
Dec 05, 2019	13.78	13.86	13.41	13.54	1,315,689	-0.18(-1.31%)
Dec 04, 2019	13.58	13.83	13.50	13.72	1,415,525	+0.30(+2.24%)
Dec 03, 2019	13.07	13.48	12.98	13.42	1,033,816	+0.11(+0.83%)
Dec 02, 2019	13.39	13.49	13.20	13.31	699,684	-0.10(-0.75%)
Nov 29, 2019	13.49	13.55	13.38	13.41	165,900	-0.15(-1.11%)
Nov 27, 2019	13.40	13.71	13.35	13.56	635,000	+0.19(+1.42%)
Nov 26, 2019	13.36	13.43	13.21	13.37	756,639	-0.08(-0.59%)
Nov 25, 2019	12.92	13.49	12.90	13.45	1,010,091	+0.56(+4.34%)
Nov 22, 2019	13.08	13.08	12.79	12.89	615,100	-0.11(-0.85%)
Nov 21, 2019	13.06	13.06	12.80	13.00	805,414	+0.00(+0.00%)
Nov 20, 2019	12.98	13.10	12.84	13.00	771,597	-0.06(-0.46%)
Nov 19, 2019	13.06	13.12	12.82	13.06	390,030	+0.11(+0.85%)
Nov 18, 2019	12.75	12.99	12.65	12.95	477,519	+0.10(+0.78%)
Nov 15, 2019	12.84	12.88	12.71	12.85	415,300	+0.18(+1.42%)
Nov 14, 2019	12.70	12.79	12.65	12.67	354,843	-0.09(-0.71%)
Nov 13, 2019	12.72	12.86	12.65	12.76	481,776	-0.06(-0.47%)
Nov 12, 2019	12.90	13.03	12.71	12.82	967,131	-0.09(-0.70%)
Nov 11, 2019	12.64	12.95	12.57	12.91	435,465	+0.10(+0.78%)
Nov 08, 2019	12.53	12.82	12.52	12.81	960,800	+0.17(+1.34%)
Nov 07, 2019	12.64	12.73	12.46	12.64	522,765	+0.18(+1.44%)
Nov 06, 2019	12.77	12.77	12.23	12.46	739,539	-0.29(-2.27%)
Nov 05, 2019	12.65	12.93	12.64	12.75	816,437	+0.14(+1.11%)
Nov 04, 2019	12.44	12.63	12.28	12.61	1,511,851	+0.30(+2.44%)
Nov 01, 2019	11.71	12.36	11.65	12.31	986,100	+0.60(+5.12%)
Oct 31, 2019	11.25	12.51	11.25	11.71	2,652,638	-1.45(-11.02%)
Oct 30, 2019	12.66	13.23	12.57	13.16	2,322,546	+0.51(+4.03%)
Oct 29, 2019	12.75	12.80	12.56	12.65	814,410	-0.19(-1.48%)
Oct 28, 2019	12.72	12.93	12.72	12.84	552,987	+0.20(+1.58%)
Oct 25, 2019	12.37	12.71	12.37	12.64	357,200	+0.24(+1.94%)
Oct 24, 2019	12.47	12.53	12.37	12.40	426,078	-0.02(-0.16%)
Oct 23, 2019	12.53	12.53	12.35	12.42	552,344	-0.16(-1.27%)
Oct 22, 2019	12.46	12.71	12.32	12.58	466,221	+0.08(+0.64%)
Oct 21, 2019	12.40	12.58	12.40	12.50	430,203	+0.28(+2.29%)
Oct 18, 2019	12.46	12.50	12.18	12.22	421,600	-0.32(-2.55%)
Oct 17, 2019	12.37	12.56	12.35	12.54	677,527	+0.22(+1.79%)
Oct 16, 2019	12.32	12.58	12.31	12.32	541,524	+0.02(+0.12%)
Oct 15, 2019	12.16	12.39	12.08	12.30	560,647	+0.13(+1.07%)
Oct 14, 2019	11.99	12.20	11.94	12.18	479,282	+0.12(+1.04%)
Oct 11, 2019	11.89	12.20	11.89	12.05	554,500	+0.42(+3.61%)
Oct 10, 2019	11.60	11.74	11.42	11.63	1,070,409	+0.10(+0.87%)
Oct 09, 2019	11.81	11.90	11.51	11.53	1,320,080	-0.16(-1.33%)
Oct 08, 2019	11.91	11.92	11.67	11.69	616,860	-0.35(-2.95%)
Oct 07, 2019	12.24	12.34	12.03	12.04	597,197	-0.25(-2.03%)
Oct 04, 2019	12.00	12.29	11.95	12.29	404,000	+0.33(+2.80%)
Oct 03, 2019	11.78	11.99	11.52	11.96	542,910	+0.12(+1.06%)
Oct 02, 2019	11.82	11.87	11.68	11.83	599,152	-0.02(-0.17%)

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.