Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	15.82	15.90	15.80	15.90	385,504	+0.12(+0.77%)
Dec 30, 2019	15.84	15.90	15.75	15.77	714,571	+0.02(+0.12%)
Dec 27, 2019	15.78	15.81	15.73	15.76	418,938	+0.06(+0.36%)
Dec 26, 2019	15.63	15.73	15.63	15.70	400,477	+0.09(+0.60%)
Dec 24, 2019	15.59	15.62	15.59	15.61	143,242	+0.00(+0.00%)
Dec 23, 2019	15.54	15.65	15.54	15.61	406,110	+0.01(+0.06%)
Dec 20, 2019	15.63	15.71	15.60	15.60	456,324	-0.03(-0.18%)
Dec 19, 2019	15.58	15.64	15.57	15.62	599,200	+0.03(+0.18%)
Dec 18, 2019	15.62	15.68	15.59	15.60	538,348	-0.07(-0.42%)
Dec 17, 2019	15.65	15.72	15.57	15.66	700,952	-0.07(-0.48%)
Dec 16, 2019	15.74	15.74	15.74	15.74	601	+0.00(+0.00%)
Dec 13, 2019	15.62	15.86	15.62	15.74	771,116	+0.25(+1.63%)
Dec 12, 2019	15.44	15.52	15.33	15.48	1,164,651	+0.00(+0.00%)
Dec 11, 2019	15.43	15.51	15.32	15.48	1,546,686	+0.13(+0.85%)
Dec 10, 2019	15.40	15.40	15.33	15.35	643,353	-0.09(-0.61%)
Dec 09, 2019	15.60	15.61	15.45	15.45	488,463	-0.10(-0.66%)
Dec 06, 2019	15.57	15.61	15.54	15.55	407,188	+0.08(+0.55%)
Dec 05, 2019	15.48	15.56	15.43	15.47	568,705	+0.03(+0.18%)
Dec 04, 2019	15.45	15.52	15.39	15.44	721,890	+0.04(+0.24%)
Dec 03, 2019	15.35	15.43	15.23	15.40	952,572	-0.04(-0.24%)
Dec 02, 2019	15.51	15.54	15.38	15.44	993,245	-0.07(-0.48%)
Nov 29, 2019	15.53	15.59	15.51	15.51	168,771	-0.09(-0.60%)
Nov 27, 2019	15.61	15.81	15.60	15.61	821,107	+0.07(+0.42%)
Nov 26, 2019	15.61	15.73	15.27	15.54	2,049,755	-0.07(-0.42%)
Nov 22, 2019		15.61	15.61	15.61	0	-0.22(-1.42%)
Nov 21, 2019	15.99	15.99	15.83	15.83	606,204	-0.22(-1.40%)
Nov 20, 2019	16.38	16.43	15.89	16.06	805,758	-0.75(-4.46%)
Nov 19, 2019	16.86	16.89	16.72	16.80	423,485	+0.07(+0.45%)
Nov 18, 2019	16.75	16.80	16.72	16.73	375,291	-0.16(-0.94%)
Nov 15, 2019	16.81	16.89	16.80	16.89	394,050	+0.16(+0.95%)
Nov 14, 2019	16.82	16.82	16.68	16.73	379,667	-0.09(-0.56%)
Nov 13, 2019	16.92	16.93	16.79	16.82	309,495	-0.30(-1.75%)
Nov 12, 2019	17.09	17.22	17.09	17.12	315,188	-0.08(-0.49%)
Nov 11, 2019	17.10	17.34	17.10	17.21	446,060	+0.17(+0.99%)
Nov 08, 2019	17.04	17.07	16.94	17.04	560,151	-0.07(-0.43%)
Nov 07, 2019	17.02	17.27	17.01	17.11	1,814,983	+0.22(+1.29%)
Nov 06, 2019	17.09	17.12	16.83	16.89	637,371	-0.03(-0.16%)
Nov 05, 2019	17.15	17.15	16.91	16.92	560,387	-0.67(-3.82%)
Nov 04, 2019	17.59	17.59	17.59	17.59	1	+0.00(+0.00%)
Nov 01, 2019	17.51	17.63	17.51	17.59	190,804	+0.00(+0.00%)
Oct 31, 2019	17.74	17.74	17.53	17.59	214,798	-0.27(-1.53%)
Oct 30, 2019	17.88	17.88	17.77	17.87	153,869	+0.00(+0.00%)
Oct 29, 2019	17.94	17.94	17.86	17.87	162,548	-0.16(-0.91%)
Oct 28, 2019	18.05	18.07	18.01	18.03	290,913	-0.03(-0.15%)
Oct 25, 2019	18.05	18.09	18.02	18.06	182,001	+0.00(+0.00%)
Oct 24, 2019	18.06	18.08	17.98	18.06	308,853	+0.00(+0.00%)
Oct 23, 2019	18.01	18.08	18.01	18.06	173,395	-0.01(-0.05%)
Oct 22, 2019	18.11	18.16	18.06	18.07	116,175	-0.05(-0.25%)
Oct 21, 2019	18.07	18.11	18.05	18.11	190,855	+0.13(+0.71%)
Oct 18, 2019	17.90	18.02	17.90	17.98	269,811	+0.05(+0.25%)
Oct 17, 2019	17.80	18.01	17.80	17.94	146,608	+0.01(+0.05%)
Oct 16, 2019	17.81	17.97	17.80	17.93	155,031	+0.05(+0.30%)
Oct 15, 2019	17.80	17.93	17.77	17.88	230,670	+0.15(+0.87%)
Oct 14, 2019	17.79	17.81	17.72	17.72	88,428	-0.12(-0.66%)
Oct 11, 2019	17.81	17.94	17.81	17.84	197,406	+0.22(+1.24%)
Oct 10, 2019	17.53	17.65	17.49	17.62	147,219	+0.18(+1.04%)
Oct 09, 2019	17.40	17.51	17.39	17.44	201,250	+0.02(+0.10%)
Oct 08, 2019	17.63	17.63	17.39	17.42	238,077	-0.16(-0.93%)
Oct 07, 2019	17.59	17.68	17.58	17.59	141,053	-0.01(-0.05%)
Oct 04, 2019	17.52	17.63	17.48	17.59	175,399	+0.10(+0.57%)
Oct 03, 2019	17.45	17.55	17.32	17.49	232,565	-0.02(-0.10%)
Oct 02, 2019	17.70	17.70	17.43	17.51	169,603	-0.40(-2.23%)

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.